MFS Charter Income Trust - MCR - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	6.29	6.26	6.26	6.3	6.26	35,800
February 19, 2026	6.29	6.28	6.28	6.3	6.25	64,500
February 18, 2026	6.29	6.27	6.27	6.3	6.26	61,220
February 17, 2026	6.28	6.27	6.27	6.3	6.25	86,000
February 13, 2026	6.28	6.32	6.28	6.34	6.27	91,833
February 12, 2026	6.29	6.29	6.29	6.33	6.29	70,400
February 11, 2026	6.29	6.3	6.3	6.33	6.28	56,200
February 10, 2026	6.31	6.3	6.3	6.33	6.29	33,332
February 09, 2026	6.27	6.29	6.29	6.3	6.27	51,300
February 06, 2026	6.27	6.27	6.27	6.3	6.26	54,623
February 05, 2026	6.27	6.28	6.28	6.29	6.26	58,806
February 04, 2026	6.27	6.27	6.27	6.28	6.24	78,300
February 03, 2026	6.25	6.25	6.25	6.28	6.25	97,300
February 02, 2026	6.23	6.26	6.26	6.3	6.23	165,944
January 30, 2026	6.27	6.26	6.26	6.29	6.25	134,600
January 29, 2026	6.26	6.25	6.25	6.28	6.24	123,600
January 28, 2026	6.29	6.27	6.27	6.29	6.25	105,200
January 27, 2026	6.26	6.27	6.27	6.31	6.25	135,900
January 26, 2026	6.28	6.26	6.26	6.28	6.26	63,700
January 23, 2026	6.28	6.28	6.28	6.31	6.27	46,300
January 22, 2026	6.28	6.27	6.27	6.29	6.25	40,000
January 21, 2026	6.27	6.28	6.28	6.29	6.25	46,300
January 20, 2026	6.21	6.24	6.24	6.29	6.21	59,716
January 16, 2026	6.31	6.3	6.26	6.32	6.28	42,100
January 15, 2026	6.32	6.32	6.32	6.34	6.27	34,600
January 14, 2026	6.33	6.31	6.31	6.33	6.3	73,200
January 13, 2026	6.28	6.3	6.3	6.32	6.28	76,800
January 12, 2026	6.26	6.29	6.29	6.31	6.26	37,400
January 09, 2026	6.26	6.27	6.27	6.28	6.26	53,400
January 08, 2026	6.27	6.26	6.26	6.28	6.25	90,939
January 07, 2026	6.26	6.25	6.25	6.28	6.24	86,200
January 06, 2026	6.26	6.27	6.27	6.29	6.24	103,000
January 05, 2026	6.24	6.26	6.26	6.27	6.23	96,327
January 02, 2026	6.27	6.24	6.24	6.27	6.24	83,400
December 31, 2025	6.27	6.27	6.27	6.3	6.21	671,241
December 30, 2025	6.28	6.29	6.29	6.31	6.27	220,100
December 29, 2025	6.32	6.28	6.28	6.32	6.28	100,500
December 26, 2025	6.33	6.34	6.34	6.35	6.33	51,532
December 24, 2025	6.3	6.32	6.32	6.33	6.3	44,555
December 23, 2025	6.3	6.31	6.31	6.34	6.3	72,600
December 22, 2025	6.25	6.31	6.31	6.33	6.25	91,000
December 19, 2025	6.24	6.25	6.25	6.26	6.24	119,000
December 18, 2025	6.23	6.25	6.25	6.27	6.23	101,938
December 17, 2025	6.26	6.24	6.24	6.26	6.2	33,500
December 16, 2025	6.24	6.26	6.26	6.31	6.24	96,437
December 15, 2025	6.28	6.3	6.26	6.31	6.28	64,400
December 12, 2025	6.3	6.29	6.25	6.32	6.29	29,029
December 11, 2025	6.31	6.32	6.27	6.33	6.31	48,800
December 10, 2025	6.31	6.33	6.33	6.35	6.31	29,740
December 09, 2025	6.3	6.32	6.32	6.32	6.3	42,148
December 08, 2025	6.33	6.31	6.31	6.35	6.31	43,900
December 05, 2025	6.35	6.34	6.34	6.38	6.34	51,700
December 04, 2025	6.35	6.36	6.36	6.39	6.35	44,300
December 03, 2025	6.34	6.38	6.38	6.4	6.29	64,200
December 02, 2025	6.34	6.34	6.34	6.38	6.31	34,700
December 01, 2025	6.31	6.32	6.32	6.37	6.27	73,830
November 28, 2025	6.32	6.35	6.35	6.35	6.31	36,348
November 26, 2025	6.26	6.29	6.29	6.31	6.26	70,744
November 25, 2025	6.24	6.26	6.26	6.28	6.24	65,400
November 24, 2025	6.22	6.25	6.25	6.26	6.22	92,800

MFS Charter Income Trust (MCR) NYSE