Abbey Capital Multi Asset A (MAFAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.03
-0.15 (-1.34%)
Jul 31, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -1.54% |
| Jul 31, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | -1.34% |
| Jul 30, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | -0.45% |
| Jul 29, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | - |
| Jul 28, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.62% |
| Jul 25, 2025 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -0.26% |
| Jul 24, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.26% |
| Jul 23, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.43% |
| Jul 22, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.09% |
| Jul 21, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.90% |
| Jul 18, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -0.09% |
| Jul 17, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 0.73% |
| Jul 16, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.18% |
| Jul 15, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -0.54% |
| Jul 14, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Jul 11, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 0.09% |
| Jul 10, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | 0.09% |
| Jul 9, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | 0.18% |
| Jul 8, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.45% |
| Jul 7, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.45% |
| Jul 3, 2025 | 11.04 | 11.04 | 11.04 | 11.04 | 11.04 | 0.18% |
| Jul 2, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.36% |
| Jul 1, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Jun 30, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.74% |
| Jun 27, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.09% |
| Jun 26, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 1.21% |
| Jun 25, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.37% |
| Jun 24, 2025 | 10.72 | 10.72 | 10.72 | 10.72 | 10.72 | 0.66% |
| Jun 23, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | 0.38% |
| Jun 20, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | -0.47% |
| Jun 18, 2025 | 10.66 | 10.66 | 10.66 | 10.66 | 10.66 | -0.28% |
| Jun 17, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.02% |
| Jun 16, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.12% |
| Jun 13, 2025 | 10.68 | 10.68 | 10.68 | 10.68 | 10.68 | -1.29% |
| Jun 12, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | 10.82 | 0.56% |
| Jun 11, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.28% |
| Jun 10, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.37% |
| Jun 9, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.47% |
| Jun 6, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 0.47% |
| Jun 5, 2025 | 10.65 | 10.65 | 10.65 | 10.65 | 10.65 | -0.19% |
| Jun 4, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | 0.28% |
| Jun 3, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | - |
| Jun 2, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.47% |
| May 30, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | -0.19% |
| May 29, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.47% |
| May 28, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.47% |
| May 27, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 1.05% |
| May 23, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.28% |
| May 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -0.19% |
| May 21, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -0.75% |