Matrix Advisors Dividend Fund (MADFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.58
+0.17 (0.45%)
Feb 17, 2026, 8:06 AM EST
MADFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | - | - |
| Feb 13, 2026 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.45% |
| Feb 12, 2026 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -1.14% |
| Feb 11, 2026 | 37.84 | 37.84 | 37.84 | 37.84 | 37.84 | -0.32% |
| Feb 10, 2026 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.13% |
| Feb 9, 2026 | 38.01 | 38.01 | 38.01 | 38.01 | 38.01 | -0.05% |
| Feb 6, 2026 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | 1.71% |
| Feb 5, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.90% |
| Feb 4, 2026 | 37.73 | 37.73 | 37.73 | 37.73 | 37.73 | 1.07% |
| Feb 3, 2026 | 37.33 | 37.33 | 37.33 | 37.33 | 37.33 | 0.38% |
| Feb 2, 2026 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 0.84% |
| Jan 30, 2026 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.27% |
| Jan 29, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | - |
| Jan 28, 2026 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.11% |
| Jan 27, 2026 | 36.82 | 36.82 | 36.82 | 36.82 | 36.82 | 0.66% |
| Jan 26, 2026 | 36.58 | 36.58 | 36.58 | 36.58 | 36.58 | 0.38% |
| Jan 23, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.25% |
| Jan 22, 2026 | 36.53 | 36.53 | 36.53 | 36.53 | 36.53 | 0.25% |
| Jan 21, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.89% |
| Jan 20, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.66% |
| Jan 16, 2026 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.08% |
| Jan 15, 2026 | 36.33 | 36.33 | 36.33 | 36.33 | 36.33 | 0.55% |
| Jan 14, 2026 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.56% |
| Jan 13, 2026 | 35.93 | 35.93 | 35.93 | 35.93 | 35.93 | -0.25% |
| Jan 12, 2026 | 36.02 | 36.02 | 36.02 | 36.02 | 36.02 | -0.03% |
| Jan 9, 2026 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.36% |
| Jan 8, 2026 | 35.90 | 35.90 | 35.90 | 35.90 | 35.90 | 1.07% |
| Jan 7, 2026 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | -1.31% |
| Jan 6, 2026 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 1.58% |
| Jan 5, 2026 | 35.43 | 35.43 | 35.43 | 35.43 | 35.43 | 1.00% |
| Jan 2, 2026 | 35.08 | 35.08 | 35.08 | 35.08 | 35.08 | 0.63% |
| Dec 31, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.71% |
| Dec 30, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.11% |
| Dec 29, 2025 | 35.15 | 35.15 | 35.15 | 35.15 | 35.15 | -0.40% |
| Dec 26, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 0.09% |
| Dec 24, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.60% |
| Dec 23, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.43% |
| Dec 22, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 0.37% |
| Dec 19, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.06% |
| Dec 18, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 0.29% |
| Dec 17, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.20% |
| Dec 16, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.68% |
| Dec 15, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | 0.17% |
| Dec 12, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -6.56% |
| Dec 11, 2025 | 35.30 | 35.30 | 35.30 | 37.67 | 35.30 | 0.64% |
| Dec 10, 2025 | 35.08 | 35.08 | 35.08 | 37.43 | 35.08 | 1.46% |
| Dec 9, 2025 | 34.57 | 34.57 | 34.57 | 36.89 | 34.57 | -0.30% |
| Dec 8, 2025 | 34.67 | 34.67 | 34.67 | 37.00 | 34.67 | -0.27% |
| Dec 5, 2025 | 34.77 | 34.77 | 34.77 | 37.10 | 34.77 | - |
| Dec 4, 2025 | 34.77 | 34.77 | 34.77 | 37.10 | 34.77 | -0.19% |