MFS Intermediate Income Trust (MIN)
NYSE: MIN · Real-Time Price · USD
2.620
-0.040 (-1.50%)
Dec 5, 2025, 4:00 PM EST - Market closed
MIN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 2.67 | 2.67 | 2.60 | 2.62 | 2.62 | -1.50% | 660,166 |
| Dec 4, 2025 | 2.67 | 2.67 | 2.64 | 2.66 | 2.66 | 0.38% | 293,943 |
| Dec 3, 2025 | 2.64 | 2.66 | 2.64 | 2.65 | 2.65 | -0.38% | 126,547 |
| Dec 2, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | 187,230 |
| Dec 1, 2025 | 2.64 | 2.66 | 2.64 | 2.66 | 2.66 | - | 169,960 |
| Nov 28, 2025 | 2.67 | 2.67 | 2.65 | 2.66 | 2.66 | - | 88,634 |
| Nov 26, 2025 | 2.66 | 2.66 | 2.64 | 2.66 | 2.66 | 0.38% | 222,051 |
| Nov 25, 2025 | 2.65 | 2.65 | 2.64 | 2.65 | 2.65 | - | 109,274 |
| Nov 24, 2025 | 2.66 | 2.66 | 2.64 | 2.65 | 2.65 | -0.38% | 207,716 |
| Nov 21, 2025 | 2.66 | 2.67 | 2.63 | 2.66 | 2.66 | - | 293,536 |
| Nov 20, 2025 | 2.65 | 2.67 | 2.65 | 2.66 | 2.66 | - | 173,647 |
| Nov 19, 2025 | 2.65 | 2.67 | 2.64 | 2.66 | 2.66 | - | 301,759 |
| Nov 18, 2025 | 2.63 | 2.66 | 2.61 | 2.66 | 2.66 | 0.95% | 1,350,251 |
| Nov 17, 2025 | 2.63 | 2.64 | 2.63 | 2.64 | 2.62 | 0.19% | 305,585 |
| Nov 14, 2025 | 2.62 | 2.64 | 2.61 | 2.63 | 2.61 | - | 199,968 |
| Nov 13, 2025 | 2.62 | 2.63 | 2.60 | 2.63 | 2.61 | -0.38% | 326,624 |
| Nov 12, 2025 | 2.63 | 2.64 | 2.62 | 2.64 | 2.62 | 0.76% | 233,032 |
| Nov 11, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | 2.60 | -0.38% | 211,583 |
| Nov 10, 2025 | 2.61 | 2.63 | 2.61 | 2.63 | 2.61 | 0.77% | 186,460 |
| Nov 7, 2025 | 2.63 | 2.63 | 2.61 | 2.61 | 2.59 | -0.38% | 141,674 |
| Nov 6, 2025 | 2.62 | 2.63 | 2.61 | 2.62 | 2.60 | 0.38% | 185,127 |
| Nov 5, 2025 | 2.61 | 2.63 | 2.60 | 2.61 | 2.59 | - | 195,379 |
| Nov 4, 2025 | 2.60 | 2.61 | 2.60 | 2.61 | 2.59 | 0.38% | 202,024 |
| Nov 3, 2025 | 2.60 | 2.62 | 2.60 | 2.60 | 2.58 | -0.38% | 132,375 |
| Oct 31, 2025 | 2.61 | 2.62 | 2.60 | 2.61 | 2.59 | 0.58% | 289,094 |
| Oct 30, 2025 | 2.61 | 2.61 | 2.59 | 2.60 | 2.58 | -0.19% | 274,548 |
| Oct 29, 2025 | 2.61 | 2.62 | 2.60 | 2.60 | 2.58 | -0.38% | 95,893 |
| Oct 28, 2025 | 2.61 | 2.62 | 2.60 | 2.61 | 2.59 | -0.57% | 125,314 |
| Oct 27, 2025 | 2.62 | 2.63 | 2.60 | 2.63 | 2.61 | 0.19% | 419,547 |
| Oct 24, 2025 | 2.61 | 2.63 | 2.61 | 2.62 | 2.60 | 0.19% | 277,704 |
| Oct 23, 2025 | 2.61 | 2.62 | 2.61 | 2.62 | 2.60 | -0.19% | 110,146 |
| Oct 22, 2025 | 2.60 | 2.62 | 2.60 | 2.62 | 2.60 | 0.58% | 183,089 |
| Oct 21, 2025 | 2.63 | 2.63 | 2.60 | 2.61 | 2.59 | -1.14% | 727,622 |
| Oct 20, 2025 | 2.64 | 2.65 | 2.63 | 2.64 | 2.62 | -0.19% | 85,965 |
| Oct 17, 2025 | 2.65 | 2.66 | 2.64 | 2.64 | 2.62 | -0.75% | 174,107 |
| Oct 16, 2025 | 2.67 | 2.67 | 2.64 | 2.66 | 2.64 | 0.76% | 168,501 |
| Oct 15, 2025 | 2.65 | 2.67 | 2.64 | 2.64 | 2.62 | -0.75% | 225,975 |
| Oct 14, 2025 | 2.63 | 2.67 | 2.63 | 2.66 | 2.64 | 0.38% | 297,787 |
| Oct 13, 2025 | 2.65 | 2.67 | 2.65 | 2.65 | 2.61 | -0.38% | 129,318 |
| Oct 10, 2025 | 2.68 | 2.68 | 2.65 | 2.66 | 2.62 | - | 380,796 |
| Oct 9, 2025 | 2.66 | 2.67 | 2.65 | 2.66 | 2.62 | -0.37% | 373,988 |
| Oct 8, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.63 | 0.38% | 202,266 |
| Oct 7, 2025 | 2.65 | 2.67 | 2.65 | 2.66 | 2.62 | - | 252,051 |
| Oct 6, 2025 | 2.67 | 2.67 | 2.65 | 2.66 | 2.62 | - | 352,429 |
| Oct 3, 2025 | 2.66 | 2.68 | 2.66 | 2.66 | 2.62 | -0.19% | 117,791 |
| Oct 2, 2025 | 2.67 | 2.68 | 2.66 | 2.67 | 2.63 | -0.19% | 343,478 |
| Oct 1, 2025 | 2.67 | 2.68 | 2.67 | 2.67 | 2.63 | -0.37% | 104,757 |
| Sep 30, 2025 | 2.68 | 2.68 | 2.66 | 2.68 | 2.64 | 0.75% | 187,700 |
| Sep 29, 2025 | 2.67 | 2.68 | 2.66 | 2.66 | 2.62 | -0.37% | 128,718 |
| Sep 26, 2025 | 2.67 | 2.68 | 2.67 | 2.67 | 2.63 | - | 199,611 |