Matthew 25 Fund (MXXVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
35.36
-0.29 (-0.81%)
Feb 17, 2026, 8:10 AM EST
MXXVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | - | - |
| Feb 13, 2026 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | -0.81% |
| Feb 12, 2026 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.66% |
| Feb 11, 2026 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | 0.50% |
| Feb 10, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.25% |
| Feb 9, 2026 | 36.16 | 36.16 | 36.16 | 36.16 | 36.16 | 1.15% |
| Feb 6, 2026 | 35.75 | 35.75 | 35.75 | 35.75 | 35.75 | 3.26% |
| Feb 5, 2026 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | -2.18% |
| Feb 4, 2026 | 35.39 | 35.39 | 35.39 | 35.39 | 35.39 | -0.39% |
| Feb 3, 2026 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | -1.63% |
| Feb 2, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | 0.14% |
| Jan 30, 2026 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.63% |
| Jan 29, 2026 | 36.30 | 36.30 | 36.30 | 36.30 | 36.30 | -0.22% |
| Jan 28, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 0.39% |
| Jan 27, 2026 | 36.24 | 36.24 | 36.24 | 36.24 | 36.24 | 0.44% |
| Jan 26, 2026 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | -0.11% |
| Jan 23, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.08% |
| Jan 22, 2026 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 2.61% |
| Jan 21, 2026 | 35.23 | 35.23 | 35.23 | 35.23 | 35.23 | -0.20% |
| Jan 20, 2026 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -2.94% |
| Jan 16, 2026 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.19% |
| Jan 15, 2026 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 0.89% |
| Jan 14, 2026 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.71% |
| Jan 13, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | -0.63% |
| Jan 12, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.14% |
| Jan 9, 2026 | 36.56 | 36.56 | 36.56 | 36.56 | 36.56 | 0.25% |
| Jan 8, 2026 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | -0.03% |
| Jan 7, 2026 | 36.48 | 36.48 | 36.48 | 36.48 | 36.48 | -0.36% |
| Jan 6, 2026 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | 0.63% |
| Jan 5, 2026 | 36.38 | 36.38 | 36.38 | 36.38 | 36.38 | 1.03% |
| Jan 2, 2026 | 36.01 | 36.01 | 36.01 | 36.01 | 36.01 | 0.98% |
| Dec 31, 2025 | 35.66 | 35.66 | 35.66 | 35.66 | 35.66 | -0.42% |
| Dec 30, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.28% |
| Dec 29, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -0.72% |
| Dec 26, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.25% |
| Dec 24, 2025 | 36.08 | 36.08 | 36.08 | 36.08 | 36.08 | 0.25% |
| Dec 23, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | 0.78% |
| Dec 22, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 0.96% |
| Dec 19, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 1.14% |
| Dec 18, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 1.54% |
| Dec 17, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | -1.80% |
| Dec 16, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 0.09% |
| Dec 15, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.26% |
| Dec 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -1.40% |
| Dec 11, 2025 | 35.63 | 35.63 | 35.63 | 35.63 | 35.63 | 0.08% |
| Dec 10, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | -11.97% |
| Dec 9, 2025 | 35.17 | 35.17 | 35.17 | 40.44 | 35.17 | 0.20% |
| Dec 8, 2025 | 35.10 | 35.10 | 35.10 | 40.36 | 35.10 | 0.17% |
| Dec 5, 2025 | 35.04 | 35.04 | 35.04 | 40.29 | 35.04 | -0.10% |
| Dec 4, 2025 | 35.08 | 35.08 | 35.08 | 40.33 | 35.08 | 0.17% |