Canada markets closed

Matthew 25 (MXXVX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
29.16-0.59 (-1.98%)
At close: 06:46PM EDT
Time Period:
Apr 30, 2023 - Apr 30, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 30, 2024------
Apr 29, 202429.7529.7529.7529.7529.75-
Apr 26, 202429.4429.4429.4429.4429.44-
Apr 25, 202429.1029.1029.1029.1029.10-
Apr 24, 202429.1629.1629.1629.1629.16-
Apr 23, 202429.2429.2429.2429.2429.24-
Apr 22, 202428.7228.7228.7228.7228.72-
Apr 19, 202428.3028.3028.3028.3028.30-
Apr 18, 202428.5828.5828.5828.5828.58-
Apr 17, 202428.6328.6328.6328.6328.63-
Apr 16, 202428.8128.8128.8128.8128.81-
Apr 15, 202429.0729.0729.0729.0729.07-
Apr 12, 202429.3929.3929.3929.3929.39-
Apr 11, 202430.0830.0830.0830.0830.08-
Apr 10, 202429.7129.7129.7129.7129.71-
Apr 09, 202430.2730.2730.2730.2730.27-
Apr 08, 202430.2630.2630.2630.2630.26-
Apr 05, 202430.1130.1130.1130.1130.11-
Apr 04, 202429.9029.9029.9029.9029.90-
Apr 03, 202430.2530.2530.2530.2530.25-
Apr 02, 202430.1730.1730.1730.1730.17-
Apr 01, 202430.7630.7630.7630.7630.76-
Mar 28, 202431.0231.0231.0231.0231.02-
Mar 27, 202431.0231.0231.0231.0231.02-
Mar 26, 202430.6330.6330.6330.6330.63-
Mar 25, 202430.5830.5830.5830.5830.58-
Mar 22, 202430.5530.5530.5530.5530.55-
Mar 21, 202430.5430.5430.5430.5430.54-
Mar 20, 202430.3730.3730.3730.3730.37-
Mar 19, 202429.9029.9029.9029.9029.90-
Mar 18, 202429.7229.7229.7229.7229.72-
Mar 15, 202429.5629.5629.5629.5629.56-
Mar 14, 202429.4429.4429.4429.4429.44-
Mar 13, 202429.9929.9929.9929.9929.99-
Mar 12, 202430.0730.0730.0730.0730.07-
Mar 11, 202429.6529.6529.6529.6529.65-
Mar 08, 202429.6729.6729.6729.6729.67-
Mar 07, 202429.8829.8829.8829.8829.88-
Mar 06, 202429.7029.7029.7029.7029.70-
Mar 05, 202429.7829.7829.7829.7829.78-
Mar 04, 202429.8629.8629.8629.8629.86-
Mar 01, 202429.8729.8729.8729.8729.87-
Feb 29, 202429.6929.6929.6929.6929.69-
Feb 28, 202429.4229.4229.4229.4229.42-
Feb 27, 202429.2929.2929.2929.2929.29-
Feb 26, 202428.9228.9228.9228.9228.92-
Feb 23, 202428.9728.9728.9728.9728.97-
Feb 22, 202429.1029.1029.1029.1029.10-
Feb 21, 202428.3628.3628.3628.3628.36-
Feb 20, 202428.3528.3528.3528.3528.35-
Feb 16, 202428.6628.6628.6628.6628.66-
Feb 15, 202428.8728.8728.8728.8728.87-
Feb 14, 202428.6028.6028.6028.6028.60-
Feb 13, 202428.2628.2628.2628.2628.26-
Feb 12, 202429.0429.0429.0429.0429.04-
Feb 09, 202428.9028.9028.9028.9028.90-
Feb 08, 202428.5528.5528.5528.5528.55-
Feb 07, 202428.4328.4328.4328.4328.43-
Feb 06, 202428.3428.3428.3428.3428.34-
Feb 05, 202428.0528.0528.0528.0528.05-
Feb 02, 202428.2828.2828.2828.2828.28-
Feb 01, 202428.0128.0128.0128.0128.01-
Jan 31, 202427.8727.8727.8727.8727.87-
Jan 30, 202428.3628.3628.3628.3628.36-
Jan 29, 202428.4128.4128.4128.4128.41-
Jan 26, 202428.1628.1628.1628.1628.16-
Jan 25, 202428.1728.1728.1728.1728.17-
Jan 24, 202428.3228.3228.3228.3228.32-
Jan 23, 202428.3928.3928.3928.3928.39-
Jan 22, 202428.4628.4628.4628.4628.46-
Jan 19, 202428.2428.2428.2428.2428.24-
Jan 18, 202427.8527.8527.8527.8527.85-
Jan 17, 202427.6727.6727.6727.6727.67-
Jan 16, 202427.9027.9027.9027.9027.90-
Jan 12, 202427.9527.9527.9527.9527.95-
Jan 11, 202428.2328.2328.2328.2328.23-
Jan 10, 202428.5128.5128.5128.5128.51-
Jan 09, 202428.3928.3928.3928.3928.39-
Jan 08, 202428.6428.6428.6428.6428.64-
Jan 05, 202428.3428.3428.3428.3428.34-
Jan 04, 202428.1828.1828.1828.1828.18-
Jan 03, 202428.2328.2328.2328.2328.23-
Jan 02, 202428.8828.8828.8828.8828.88-
Dec 29, 202329.0229.0229.0229.0229.02-
Dec 28, 202329.2429.2429.2429.2429.24-
Dec 27, 202329.2829.2829.2829.2829.28-
Dec 26, 202329.1229.1229.1229.1229.12-
Dec 22, 202328.7928.7928.7928.7928.79-
Dec 21, 202328.7728.7728.7728.7728.77-
Dec 20, 202328.4028.4028.4028.4028.40-
Dec 19, 202329.2829.2829.2829.2829.28-
Dec 18, 202328.9228.9228.9228.9228.92-
Dec 15, 202328.9328.9328.9328.9328.93-
Dec 14, 202328.9628.9628.9628.9628.96-
Dec 14, 20230.206 Dividend
Dec 14, 20232.165 Capital Gain
Dec 13, 202330.4730.4730.4730.4728.10-
Dec 12, 202329.8329.8329.8329.8327.51-
Dec 11, 202329.8629.8629.8629.8627.54-
Dec 08, 202329.9229.9229.9229.9227.59-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...