MFS Capital Partners Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.35	0.35	0.35	0.35	0.35	-	21,702
Dec 4, 2025	0.35	0.35	0.32	0.35	0.35	2.94%	121,036
Dec 3, 2025	0.34	0.34	0.34	0.34	0.34	13.33%	14,278
Dec 2, 2025	0.30	0.35	0.30	0.30	0.30	-11.76%	72,354
Dec 1, 2025	0.34	0.35	0.34	0.34	0.34	-	66,990
Nov 28, 2025	0.34	0.34	0.34	0.34	0.34	-2.86%	10,000
Nov 27, 2025	0.35	0.35	0.30	0.35	0.35	-	27,563
Nov 26, 2025	0.35	0.35	0.35	0.35	0.35	2.94%	11,360
Nov 25, 2025	0.34	0.35	0.30	0.34	0.34	-10.53%	12,260
Nov 24, 2025	0.38	0.38	0.38	0.38	0.38	8.57%	5
Nov 21, 2025	0.35	0.35	0.35	0.35	0.35	-	59,435
Nov 20, 2025	0.35	0.35	0.34	0.35	0.35	-	221,645
Nov 19, 2025	0.35	0.37	0.35	0.35	0.35	-	1,050
Nov 18, 2025	0.35	0.37	0.35	0.35	0.35	-	18,306
Nov 17, 2025	0.35	0.35	0.35	0.35	0.35	-	299,993
Nov 14, 2025	0.35	0.37	0.35	0.35	0.35	-	116,450
Nov 12, 2025	0.35	0.37	0.35	0.35	0.35	-5.41%	244,126
Nov 11, 2025	0.37	0.37	0.37	0.37	0.37	-5.13%	200,168
Nov 10, 2025	0.39	0.39	0.35	0.39	0.39	2.63%	222,063
Nov 7, 2025	0.38	0.38	0.38	0.38	0.38	-	2,310
Nov 6, 2025	0.38	0.38	0.38	0.38	0.38	-2.56%	10,129
Nov 5, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	10,100
Nov 4, 2025	0.35	0.39	0.35	0.35	0.35	-10.26%	115,893
Nov 3, 2025	0.39	0.39	0.39	0.39	0.39	11.43%	29,807
Oct 31, 2025	0.35	0.39	0.35	0.35	0.35	-12.50%	10,435
Oct 30, 2025	0.40	0.40	0.40	0.40	0.40	-	167,509
Oct 24, 2025	0.40	0.40	0.40	0.40	0.40	-	4,232
Oct 23, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	174
Oct 22, 2025	0.35	0.40	0.35	0.35	0.35	-	53,980
Oct 21, 2025	0.35	0.40	0.35	0.35	0.35	-10.26%	25,012
Oct 17, 2025	0.39	0.39	0.39	0.39	0.39	2.63%	37,373
Oct 16, 2025	0.38	0.40	0.38	0.38	0.38	-7.32%	17,993
Oct 14, 2025	0.41	0.41	0.41	0.41	0.41	2.50%	2,832
Oct 13, 2025	0.40	0.41	0.40	0.40	0.40	-	20,818
Oct 10, 2025	0.40	0.41	0.40	0.40	0.40	-	272,062
Oct 9, 2025	0.40	0.40	0.40	0.40	0.40	-	47,508
Oct 8, 2025	0.40	0.40	0.40	0.40	0.40	-	35,827
Oct 7, 2025	0.40	0.40	0.40	0.40	0.40	-	24,851
Oct 6, 2025	0.40	0.41	0.40	0.40	0.40	-	73,051
Oct 3, 2025	0.40	0.41	0.40	0.40	0.40	-2.44%	503,062
Oct 2, 2025	0.41	0.42	0.40	0.41	0.41	-2.38%	105,821
Oct 1, 2025	0.42	0.42	0.42	0.42	0.42	2.44%	10,594
Sep 30, 2025	0.41	0.41	0.39	0.41	0.41	-2.38%	3,461
Sep 29, 2025	0.42	0.42	0.39	0.42	0.42	7.69%	646,008
Sep 26, 2025	0.39	0.39	0.39	0.39	0.39	-	20,580
Sep 25, 2025	0.39	0.40	0.39	0.39	0.39	-	10,610
Sep 24, 2025	0.39	0.40	0.39	0.39	0.39	-	33,701
Sep 23, 2025	0.39	0.39	0.32	0.39	0.39	-	379,411
Sep 22, 2025	0.39	0.39	0.39	0.39	0.39	-2.50%	79,089
Sep 19, 2025	0.40	0.40	0.40	0.40	0.40	14.29%	25,023