Catalyst Energy Infrastructure Fund Class A (MLXAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.27
-0.56 (-1.88%)
Feb 21, 2025, 4:00 PM EST
MLXAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.74% |
| Mar 11, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | 0.88% |
| Mar 10, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.69% |
| Mar 7, 2025 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | -0.22% |
| Mar 6, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -2.48% |
| Mar 5, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -0.67% |
| Mar 4, 2025 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -0.98% |
| Mar 3, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -2.71% |
| Feb 28, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 3.66% |
| Feb 27, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | -0.94% |
| Feb 26, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.60 | 0.49% |
| Feb 25, 2025 | 28.58 | 28.58 | 28.58 | 28.58 | 28.46 | -1.52% |
| Feb 24, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 28.90 | -0.85% |
| Feb 21, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.15 | -1.88% |
| Feb 20, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.71 | -0.30% |
| Feb 19, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.80 | - |
| Feb 18, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.80 | 1.25% |
| Feb 14, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.43 | 0.03% |
| Feb 13, 2025 | 29.54 | 29.54 | 29.54 | 29.54 | 29.42 | 1.58% |
| Feb 12, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 28.96 | -1.72% |
| Feb 11, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.47 | -0.64% |
| Feb 10, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.66 | 1.12% |
| Feb 7, 2025 | 29.45 | 29.45 | 29.45 | 29.45 | 29.33 | -0.14% |
| Feb 6, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.37 | -2.64% |
| Feb 5, 2025 | 30.29 | 30.29 | 30.29 | 30.29 | 30.17 | 1.10% |
| Feb 4, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.84 | -0.03% |
| Feb 3, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.85 | 1.01% |
| Jan 31, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.55 | -2.59% |
| Jan 30, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.34 | 1.30% |
| Jan 29, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 29.95 | 0.77% |
| Jan 28, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.72 | 0.57% |
| Jan 27, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.55 | -4.32% |
| Jan 24, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 30.88 | -0.26% |
| Jan 23, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 30.96 | -0.13% |
| Jan 22, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.00 | -2.23% |
| Jan 21, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.71 | 1.05% |
| Jan 17, 2025 | 31.51 | 31.51 | 31.51 | 31.51 | 31.38 | 0.67% |
| Jan 16, 2025 | 31.30 | 31.30 | 31.30 | 31.30 | 31.17 | 2.56% |
| Jan 15, 2025 | 30.52 | 30.52 | 30.52 | 30.52 | 30.40 | 0.63% |
| Jan 14, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.21 | 2.57% |
| Jan 13, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.45 | 0.72% |
| Jan 10, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.24 | -0.58% |
| Jan 8, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.41 | 1.30% |
| Jan 7, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.03 | -0.44% |
| Jan 6, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.16 | -0.48% |
| Jan 3, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.30 | 0.41% |
| Jan 2, 2025 | 29.30 | 29.30 | 29.30 | 29.30 | 29.18 | 2.38% |
| Dec 31, 2024 | 28.62 | 28.62 | 28.62 | 28.62 | 28.50 | 0.95% |
| Dec 30, 2024 | 28.35 | 28.35 | 28.35 | 28.35 | 28.23 | 0.25% |
| Dec 27, 2024 | 28.28 | 28.28 | 28.28 | 28.28 | 28.05 | -0.25% |