Franklin Mutual Shares Fund Class Z (MUTHX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.03
+0.21 (0.88%)
Apr 24, 2025, 8:09 AM EDT
MUTHX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 24, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | - | - |
| Apr 23, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | 0.88% |
| Apr 22, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 2.23% |
| Apr 21, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | -1.65% |
| Apr 17, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.59% |
| Apr 16, 2025 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | -1.01% |
| Apr 15, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.13% |
| Apr 14, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.10% |
| Apr 11, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | 1.20% |
| Apr 10, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 23.28 | -3.48% |
| Apr 9, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 6.87% |
| Apr 8, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.57% |
| Apr 7, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -3.78% |
| Apr 4, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -3.25% |
| Apr 3, 2025 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -4.53% |
| Apr 2, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.94% |
| Apr 1, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - |
| Mar 31, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | 0.67% |
| Mar 28, 2025 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -1.28% |
| Mar 27, 2025 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.39% |
| Mar 26, 2025 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -0.08% |
| Mar 25, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.04% |
| Mar 24, 2025 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.25% |
| Mar 21, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.43% |
| Mar 20, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -0.12% |
| Mar 19, 2025 | 25.67 | 25.67 | 25.67 | 25.67 | 25.67 | 0.63% |
| Mar 18, 2025 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.16% |
| Mar 17, 2025 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 1.19% |
| Mar 14, 2025 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 1.81% |
| Mar 13, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.56% |
| Mar 12, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | -0.52% |
| Mar 11, 2025 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -1.10% |
| Mar 10, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.55% |
| Mar 7, 2025 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.86% |
| Mar 6, 2025 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.78% |
| Mar 5, 2025 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | 0.98% |
| Mar 4, 2025 | 25.48 | 25.48 | 25.48 | 25.48 | 25.48 | -2.00% |
| Mar 3, 2025 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.88% |
| Feb 28, 2025 | 26.23 | 26.23 | 26.23 | 26.23 | 26.23 | 1.16% |
| Feb 27, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | - |
| Feb 26, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.42% |
| Feb 25, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.19% |
| Feb 24, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.12% |
| Feb 21, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | -1.22% |
| Feb 20, 2025 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | -0.19% |
| Feb 19, 2025 | 26.33 | 26.33 | 26.33 | 26.33 | 26.33 | 0.23% |
| Feb 18, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.61% |
| Feb 14, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | 0.19% |
| Feb 13, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | 0.50% |
| Feb 12, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.31% |