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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2.58	2.6	2.6	2.6	2.58	185,437
February 19, 2026	2.58	2.58	2.58	2.59	2.58	120,800
February 18, 2026	2.59	2.6	2.6	2.6	2.57	105,032
February 17, 2026	2.57	2.57	2.57	2.58	2.57	279,508
February 13, 2026	2.6	2.59	2.59	2.6	2.59	298,300
February 12, 2026	2.6	2.59	2.59	2.6	2.59	111,300
February 11, 2026	2.61	2.59	2.59	2.62	2.58	539,008
February 10, 2026	2.61	2.6	2.6	2.62	2.6	218,969
February 09, 2026	2.59	2.61	2.61	2.61	2.59	381,949
February 06, 2026	2.59	2.6	2.6	2.61	2.59	284,039
February 05, 2026	2.58	2.6	2.6	2.6	2.57	344,052
February 04, 2026	2.58	2.57	2.57	2.59	2.57	193,100
February 03, 2026	2.61	2.58	2.58	2.61	2.58	301,019
February 02, 2026	2.62	2.59	2.59	2.62	2.59	273,601
January 30, 2026	2.62	2.62	2.62	2.62	2.6	161,900
January 29, 2026	2.58	2.62	2.62	2.62	2.58	184,800
January 28, 2026	2.58	2.58	2.58	2.6	2.58	226,219
January 27, 2026	2.59	2.59	2.59	2.6	2.58	234,400
January 26, 2026	2.61	2.59	2.59	2.61	2.58	191,601
January 23, 2026	2.61	2.59	2.59	2.62	2.59	199,500
January 22, 2026	2.62	2.61	2.61	2.62	2.6	294,830
January 21, 2026	2.61	2.61	2.61	2.62	2.61	139,200
January 20, 2026	2.62	2.62	2.62	2.62	2.61	186,741
January 16, 2026	2.63	2.63	2.63	2.64	2.63	247,292
January 15, 2026	2.65	2.64	2.64	2.65	2.64	214,700
January 14, 2026	2.64	2.66	2.66	2.66	2.63	176,744
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

MFS Intermediate Income Trust (MIN) NYSE