MFS Intermediate Income Trust - MIN - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 13, 2026	2.65	2.63	2.63	2.65	2.62	229,700
January 12, 2026	2.65	2.65	2.65	2.65	2.64	148,700
January 09, 2026	2.65	2.65	2.65	2.66	2.64	193,042
January 08, 2026	2.63	2.64	2.64	2.65	2.62	195,409
January 07, 2026	2.62	2.63	2.63	2.63	2.61	164,843
January 06, 2026	2.61	2.61	2.61	2.62	2.61	186,100
January 05, 2026	2.62	2.61	2.61	2.65	2.61	357,640
January 02, 2026	2.63	2.62	2.62	2.63	2.61	155,900
December 31, 2025	2.64	2.61	2.61	2.64	2.61	425,300
December 30, 2025	2.62	2.63	2.63	2.64	2.62	219,500
December 29, 2025	2.63	2.64	2.64	2.64	2.62	145,338
December 26, 2025	2.64	2.63	2.63	2.64	2.62	88,137
December 24, 2025	2.63	2.63	2.63	2.64	2.62	142,400
December 23, 2025	2.63	2.62	2.62	2.63	2.62	298,030
December 22, 2025	2.63	2.63	2.63	2.63	2.61	281,906
December 19, 2025	2.62	2.61	2.61	2.62	2.59	399,832
December 18, 2025	2.63	2.61	2.61	2.63	2.6	196,527
December 17, 2025	2.64	2.62	2.62	2.64	2.62	285,763
December 16, 2025	2.64	2.62	2.62	2.64	2.61	172,000
December 15, 2025	2.62	2.65	2.63	2.65	2.62	485,023
December 12, 2025	2.64	2.63	2.61	2.64	2.62	227,130
December 11, 2025	2.62	2.62	2.6	2.64	2.62	194,211
December 10, 2025	2.62	2.63	2.61	2.64	2.62	129,946
December 09, 2025	2.65	2.63	2.61	2.65	2.62	188,436
December 08, 2025	2.67	2.64	2.62	2.67	2.62	569,700
December 05, 2025	2.67	2.62	2.6	2.67	2.6	660,200
December 04, 2025	2.67	2.66	2.66	2.67	2.64	293,943
December 03, 2025	2.64	2.65	2.65	2.66	2.64	126,547
December 02, 2025	2.64	2.66	2.66	2.66	2.64	187,230
December 01, 2025	2.64	2.66	2.66	2.66	2.64	170,000
November 28, 2025	2.67	2.66	2.66	2.67	2.65	88,634
November 26, 2025	2.66	2.66	2.66	2.66	2.64	222,100
November 25, 2025	2.65	2.65	2.65	2.65	2.64	109,300
November 24, 2025	2.66	2.65	2.65	2.66	2.64	207,716
November 21, 2025	2.66	2.66	2.66	2.67	2.63	293,536
November 20, 2025	2.65	2.66	2.66	2.67	2.65	173,648
November 19, 2025	2.65	2.66	2.66	2.67	2.64	301,800
November 18, 2025	2.63	2.66	2.66	2.66	2.61	1.35M
November 17, 2025	2.63	2.64	2.62	2.64	2.63	305,600
November 14, 2025	2.62	2.63	2.61	2.64	2.61	200,000
November 13, 2025	2.62	2.63	2.61	2.63	2.6	326,624
November 12, 2025	2.63	2.64	2.62	2.64	2.62	233,032
November 11, 2025	2.61	2.62	2.6	2.63	2.61	211,600
November 10, 2025	2.61	2.63	2.61	2.63	2.61	186,500
November 07, 2025	2.63	2.61	2.61	2.63	2.61	141,700
November 06, 2025	2.62	2.62	2.62	2.63	2.61	185,127
November 05, 2025	2.61	2.61	2.61	2.63	2.6	195,400
November 04, 2025	2.6	2.61	2.61	2.61	2.6	202,024
November 03, 2025	2.6	2.6	2.6	2.62	2.6	132,400
October 31, 2025	2.61	2.61	2.61	2.62	2.6	289,100
October 30, 2025	2.61	2.6	2.6	2.62	2.59	273,385
October 29, 2025	2.61	2.6	2.6	2.62	2.6	95,900
October 28, 2025	2.61	2.61	2.61	2.62	2.6	125,314
October 27, 2025	2.62	2.63	2.63	2.63	2.6	419,547
October 24, 2025	2.61	2.62	2.62	2.63	2.61	277,704
October 23, 2025	2.61	2.62	2.62	2.62	2.61	110,146
October 22, 2025	2.6	2.62	2.62	2.62	2.6	183,089
October 21, 2025	2.63	2.61	2.61	2.63	2.6	727,622
October 20, 2025	2.64	2.64	2.64	2.65	2.63	85,965
October 17, 2025	2.65	2.64	2.64	2.66	2.64	172,902

MFS Intermediate Income Trust (MIN) NYSE