6.37
price up icon0.16%   0.010
after-market After Hours: 6.37
loading

Mfs Charter Income Trust Stock (MCR) Price History

The historical daily chart and data for Mfs Charter Income Trust stock (MCR), show that the latest closing stock price as of July 02, 2025, is $6.37.
  • Mfs Charter Income Trust all-time high stock price is $9.39, occurred on May 02, 2014.
  • The lowest Mfs Charter Income Trust stock price recorded was $5.49 on March 19, 2020. Since then, Mfs Charter Income Trust's stock price has risen over 16.03% to $6.37 now.
  • The 52-week high stock price for MCR is $6.582, representing a 3.33% increase from the current share price, occurred on October 01, 2024.
  • The 52-week low stock price for MCR is $5.57, indicating a -12.56% decrease from the current share price, occurred on April 07, 2025.
  • The closing price of Mfs Charter Income Trust (MCR) stock in the beginning of 2024 was $8.5301. The stock closed the year at $6.15, a loss of over -27.90% for the year.
The table below shows more information about MCR historical price data:
Date High Low High - Low Volume % Change
Jul 02, 2025 $6.41 $6.34 $0.0669 32,577.0 +0.16%
Jul 01, 2025 $6.40 $6.32 $0.08 215,054.0 +0.00%
Jun 30, 2025 $6.38 $6.35 $0.0266 45,136.0 +0.63%
Jun 27, 2025 $6.36 $6.29 $0.07 128,095.0 +0.00%
Jun 26, 2025 $6.34 $6.27 $0.07 101,694.0 +0.32%
Jun 25, 2025 $6.31 $6.27 $0.0398 32,994.0 +0.13%
Jun 24, 2025 $6.31 $6.26 $0.05 36,161.0 +0.23%
Jun 23, 2025 $6.30 $6.22 $0.0767 48,395.0 +0.11%
Jun 20, 2025 $6.29 $6.24 $0.05 52,456.0 +0.32%
Jun 18, 2025 $6.28 $6.25 $0.03 68,308.0 -0.16%
Jun 17, 2025 $6.30 $6.25 $0.0421 53,881.0 -1.14%
Jun 16, 2025 $6.36 $6.33 $0.0266 43,914.0 +0.04%
Jun 13, 2025 $6.36 $6.32 $0.04 26,857.0 -0.16%
Jun 12, 2025 $6.35 $6.32 $0.0292 27,720.0 +0.32%
Jun 11, 2025 $6.33 $6.30 $0.03 72,929.0 +0.16%
Jun 10, 2025 $6.33 $6.27 $0.06 104,626.0 +0.16%
Jun 09, 2025 $6.34 $6.29 $0.05 43,874.0 +0.16%
Jun 06, 2025 $6.35 $6.28 $0.07 19,875.0 -0.47%
Jun 05, 2025 $6.34 $6.29 $0.05 22,207.0 -0.32%
Jun 04, 2025 $6.35 $6.29 $0.06 28,370.0 +0.32%
Jun 03, 2025 $6.33 $6.28 $0.05 47,557.0 +0.48%

Mfs Charter Income Trust Stock (MCR) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Mfs Charter Income Trust stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MCR shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mfs Charter Income Trust stock price history provides a foundation for understanding how the company's stock has evolved over time.

Mfs Charter Income Trust Stock (MCR) Price History 2025

Month High Low High - Low Volume % Change
Jul, 2025 $6.41 $6.32 $0.0899 280,208.0 +0.16%
Jun, 2025 $6.38 $6.22 $0.1566 1,056,178.0 +1.11%
May, 2025 $6.38 $6.17 $0.21 1,337,174.0 +1.94%
Apr, 2025 $6.32 $5.57 $0.75 1,712,139.0 -1.59%
Mar, 2025 $6.44 $6.20 $0.24 1,421,428.0 -2.18%
Feb, 2025 $6.52 $6.34 $0.18 1,442,077.0 +0.16%
Jan, 2025 $6.40 $6.21 $0.19 1,376,228.0 +0.31%

Mfs Charter Income Trust Stock (MCR) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $6.42 $6.02 $0.3969 1,945,660.0 -1.82%
Nov, 2024 $6.42 $6.15 $0.2748 1,867,905.0 -0.39%
Oct, 2024 $6.58 $6.26 $0.322 1,540,343.0 -3.50%
Sep, 2024 $6.57 $6.38 $0.19 1,725,429.0 +2.66%
Aug, 2024 $6.45 $6.30 $0.15 1,989,818.0 +0.16%
Jul, 2024 $6.41 $6.25 $0.16 1,218,075.0 +1.91%
Jun, 2024 $6.32 $6.18 $0.14 1,324,369.0 +0.64%
May, 2024 $6.31 $6.14 $0.17 1,137,003.0 +1.47%
Apr, 2024 $6.36 $6.01 $0.35 1,297,324.0 -3.15%
Mar, 2024 $6.38 $6.23 $0.15 1,325,807.0 +0.48%
Feb, 2024 $6.53 $6.27 $0.26 1,407,829.0 -2.02%
Jan, 2024 $6.53 $6.30 $0.23 1,276,983.0 -0.31%

Mfs Charter Income Trust Stock (MCR) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $6.70 $6.07 $0.63 1,955,633.0 +6.08%
Nov, 2023 $6.22 $5.71 $0.51 2,518,248.0 +6.47%
Oct, 2023 $5.97 $5.63 $0.34 1,724,276.0 -2.22%
Sep, 2023 $6.19 $5.82 $0.37 1,844,875.0 -5.49%
Aug, 2023 $6.31 $6.00 $0.31 1,827,567.0 -1.90%
Jul, 2023 $6.35 $6.14 $0.21 1,835,414.0 +0.00%
Jun, 2023 $6.32 $6.07 $0.2525 1,441,335.0 +3.95%
May, 2023 $6.33 $5.97 $0.36 1,601,758.0 -3.65%
Apr, 2023 $6.38 $6.19 $0.1943 981,934.0 +0.16%
Mar, 2023 $6.66 $6.11 $0.55 1,285,180.0 -3.82%
Feb, 2023 $6.90 $6.37 $0.53 1,214,905.0 -2.39%
Jan, 2023 $6.75 $6.17 $0.58 1,333,603.0 +8.94%
$4.19
price up icon 0.00%
closed_end_fund_debt NZF
$12.02
price up icon 0.33%
closed_end_fund_debt GOF
$14.90
price up icon 0.40%
closed_end_fund_debt NVG
$12.05
price up icon 0.33%
closed_end_fund_debt JPC
$8.12
price up icon 0.37%
closed_end_fund_debt PTY
$13.90
price down icon 0.14%
Cap:     |  Volume (24h):