Mutual Fund Series Trust - Catalyst/Lyons Tactical Allocation Fund (CLTIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
15.51
0.00 (0.00%)
Dec 26, 2024, 9:30 AM EST
CLTIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | - |
| Dec 24, 2024 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | 0.78% |
| Dec 23, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | -0.26% |
| Dec 20, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 1.05% |
| Dec 19, 2024 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 0.26% |
| Dec 18, 2024 | 15.23 | 15.23 | 15.23 | 15.23 | 15.23 | -2.68% |
| Dec 17, 2024 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -1.26% |
| Dec 16, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | -0.19% |
| Dec 13, 2024 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.44% |
| Dec 12, 2024 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -0.68% |
| Dec 11, 2024 | 16.06 | 16.06 | 16.06 | 16.06 | 16.02 | 0.25% |
| Dec 10, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.98 | - |
| Dec 9, 2024 | 16.02 | 16.02 | 16.02 | 16.02 | 15.98 | -0.68% |
| Dec 6, 2024 | 16.13 | 16.13 | 16.13 | 16.13 | 16.09 | 0.12% |
| Dec 5, 2024 | 16.11 | 16.11 | 16.11 | 16.11 | 16.07 | -0.98% |
| Dec 4, 2024 | 16.27 | 16.27 | 16.27 | 16.27 | 16.23 | 0.37% |
| Dec 3, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.17 | 0.12% |
| Dec 2, 2024 | 16.19 | 16.19 | 16.19 | 16.19 | 16.15 | 0.19% |
| Nov 29, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | 0.50% |
| Nov 27, 2024 | 16.08 | 16.08 | 16.08 | 16.08 | 16.04 | -0.37% |
| Nov 26, 2024 | 16.14 | 16.14 | 16.14 | 16.14 | 16.10 | -0.12% |
| Nov 25, 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.12 | 0.25% |
| Nov 22, 2024 | 16.12 | 16.12 | 16.12 | 16.12 | 16.08 | 0.44% |
| Nov 21, 2024 | 16.05 | 16.05 | 16.05 | 16.05 | 16.01 | 1.26% |
| Nov 20, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.81 | 0.25% |
| Nov 19, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.77 | 0.51% |
| Nov 18, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.69 | 0.45% |
| Nov 15, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.62 | -1.26% |
| Nov 14, 2024 | 15.86 | 15.86 | 15.86 | 15.86 | 15.82 | -1.06% |
| Nov 13, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.99 | -0.25% |
| Nov 12, 2024 | 16.07 | 16.07 | 16.07 | 16.07 | 16.03 | -0.86% |
| Nov 11, 2024 | 16.21 | 16.21 | 16.21 | 16.21 | 16.17 | 0.19% |
| Nov 8, 2024 | 16.18 | 16.18 | 16.18 | 16.18 | 16.14 | 0.50% |
| Nov 7, 2024 | 16.10 | 16.10 | 16.10 | 16.10 | 16.06 | 0.44% |
| Nov 6, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.99 | 2.95% |
| Nov 5, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.53 | 1.57% |
| Nov 4, 2024 | 15.33 | 15.33 | 15.33 | 15.33 | 15.29 | -0.07% |
| Nov 1, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.30 | - |
| Oct 31, 2024 | 15.34 | 15.34 | 15.34 | 15.34 | 15.30 | -1.73% |
| Oct 30, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.57 | -1.27% |
| Oct 29, 2024 | 15.81 | 15.81 | 15.81 | 15.81 | 15.77 | -0.13% |
| Oct 28, 2024 | 15.83 | 15.83 | 15.83 | 15.83 | 15.79 | 0.57% |
| Oct 25, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.70 | -0.38% |
| Oct 24, 2024 | 15.80 | 15.80 | 15.80 | 15.80 | 15.76 | 0.13% |
| Oct 23, 2024 | 15.78 | 15.78 | 15.78 | 15.78 | 15.74 | -0.82% |
| Oct 22, 2024 | 15.91 | 15.91 | 15.91 | 15.91 | 15.87 | 0.06% |
| Oct 21, 2024 | 15.90 | 15.90 | 15.90 | 15.90 | 15.86 | -0.62% |
| Oct 18, 2024 | 16.00 | 16.00 | 16.00 | 16.00 | 15.96 | 0.25% |
| Oct 17, 2024 | 15.96 | 15.96 | 15.96 | 15.96 | 15.92 | 0.13% |
| Oct 16, 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.90 | 0.63% |
| Oct 15, 2024 | 15.84 | 15.84 | 15.84 | 15.84 | 15.80 | -1.19% |
| Oct 14, 2024 | 16.03 | 16.03 | 16.03 | 16.03 | 15.99 | 0.69% |
| Oct 11, 2024 | 15.92 | 15.92 | 15.92 | 15.92 | 15.88 | 0.95% |
| Oct 10, 2024 | 15.77 | 15.77 | 15.77 | 15.77 | 15.73 | -0.50% |
| Oct 9, 2024 | 15.85 | 15.85 | 15.85 | 15.85 | 15.81 | 1.15% |
| Oct 8, 2024 | 15.67 | 15.67 | 15.67 | 15.67 | 15.63 | 0.58% |
| Oct 7, 2024 | 15.58 | 15.58 | 15.58 | 15.58 | 15.54 | -1.02% |
| Oct 4, 2024 | 15.74 | 15.74 | 15.74 | 15.74 | 15.70 | 0.90% |
| Oct 3, 2024 | 15.60 | 15.60 | 15.60 | 15.60 | 15.56 | -0.38% |
| Oct 2, 2024 | 15.66 | 15.66 | 15.66 | 15.66 | 15.62 | -0.25% |
| Oct 1, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -0.76% |
| Sep 30, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.78 | 0.19% |
| Sep 27, 2024 | 15.79 | 15.79 | 15.79 | 15.79 | 15.75 | -0.19% |
| Sep 26, 2024 | 15.82 | 15.82 | 15.82 | 15.82 | 15.78 | 0.83% |
| Sep 25, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.65 | -0.19% |
| Sep 24, 2024 | 15.72 | 15.72 | 15.72 | 15.72 | 15.68 | 0.13% |
| Sep 23, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | 0.45% |
| Sep 20, 2024 | 15.63 | 15.63 | 15.63 | 15.63 | 15.59 | -0.38% |
| Sep 19, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.65 | 1.95% |
| Sep 18, 2024 | 15.39 | 15.39 | 15.39 | 15.39 | 15.35 | -0.26% |
| Sep 17, 2024 | 15.43 | 15.43 | 15.43 | 15.43 | 15.39 | 0.13% |
| Sep 16, 2024 | 15.41 | 15.41 | 15.41 | 15.41 | 15.37 | 0.59% |
| Sep 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.28 | 1.06% |
| Sep 12, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.12 | 0.93% |
| Sep 11, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.98 | 0.81% |
| Sep 10, 2024 | 14.90 | 14.90 | 14.90 | 14.90 | 14.86 | -0.07% |
| Sep 9, 2024 | 14.91 | 14.91 | 14.91 | 14.91 | 14.87 | 0.61% |
| Sep 6, 2024 | 14.82 | 14.82 | 14.82 | 14.82 | 14.78 | -1.33% |
| Sep 5, 2024 | 15.02 | 15.02 | 15.02 | 15.02 | 14.98 | -0.99% |
| Sep 4, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.13 | -0.59% |
| Sep 3, 2024 | 15.26 | 15.26 | 15.26 | 15.26 | 15.22 | -2.99% |
| Aug 30, 2024 | 15.73 | 15.73 | 15.73 | 15.73 | 15.69 | 1.03% |
| Aug 29, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.53 | -0.76% |
| Aug 28, 2024 | 15.69 | 15.69 | 15.69 | 15.69 | 15.65 | -0.38% |
| Aug 27, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.71 | 0.32% |
| Aug 26, 2024 | 15.70 | 15.70 | 15.70 | 15.70 | 15.66 | -0.32% |
| Aug 23, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.71 | 0.83% |
| Aug 22, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.58 | -0.83% |
| Aug 21, 2024 | 15.75 | 15.75 | 15.75 | 15.75 | 15.71 | 1.16% |
| Aug 20, 2024 | 15.57 | 15.57 | 15.57 | 15.57 | 15.53 | -0.32% |
| Aug 19, 2024 | 15.62 | 15.62 | 15.62 | 15.62 | 15.58 | 0.45% |
| Aug 16, 2024 | 15.55 | 15.55 | 15.55 | 15.55 | 15.51 | -0.38% |
| Aug 15, 2024 | 15.61 | 15.61 | 15.61 | 15.61 | 15.57 | 1.69% |
| Aug 14, 2024 | 15.35 | 15.35 | 15.35 | 15.35 | 15.31 | 0.20% |
| Aug 13, 2024 | 15.32 | 15.32 | 15.32 | 15.32 | 15.28 | 1.32% |
| Aug 12, 2024 | 15.12 | 15.12 | 15.12 | 15.12 | 15.08 | -0.33% |
| Aug 9, 2024 | 15.17 | 15.17 | 15.17 | 15.17 | 15.13 | 0.07% |
| Aug 8, 2024 | 15.16 | 15.16 | 15.16 | 15.16 | 15.12 | 1.81% |
| Aug 7, 2024 | 14.89 | 14.89 | 14.89 | 14.89 | 14.85 | -1.00% |
| Aug 6, 2024 | 15.04 | 15.04 | 15.04 | 15.04 | 15.00 | 1.14% |