Matthew 25 Fund (MXXVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
31.45
+0.44 (1.42%)
May 5, 2025, 8:09 AM EDT
MXXVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 5, 2025 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | -1.27% |
| May 2, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 1.42% |
| May 1, 2025 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.98% |
| Apr 30, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.07% |
| Apr 29, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.72% |
| Apr 28, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.33% |
| Apr 25, 2025 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.26% |
| Apr 24, 2025 | 30.23 | 30.23 | 30.23 | 30.23 | 30.23 | 2.47% |
| Apr 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | 2.72% |
| Apr 22, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 2.64% |
| Apr 21, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -2.68% |
| Apr 17, 2025 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | 0.24% |
| Apr 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -3.01% |
| Apr 15, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.65% |
| Apr 14, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.69% |
| Apr 11, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | 1.74% |
| Apr 10, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -4.30% |
| Apr 9, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 11.79% |
| Apr 8, 2025 | 26.81 | 26.81 | 26.81 | 26.81 | 26.81 | -1.22% |
| Apr 7, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.26% |
| Apr 4, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | -5.91% |
| Apr 3, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -7.10% |
| Apr 2, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 1.53% |
| Apr 1, 2025 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | 0.29% |
| Mar 31, 2025 | 30.57 | 30.57 | 30.57 | 30.57 | 30.57 | -0.78% |
| Mar 28, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -2.28% |
| Mar 27, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.63% |
| Mar 26, 2025 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -2.52% |
| Mar 25, 2025 | 32.55 | 32.55 | 32.55 | 32.55 | 32.55 | 0.46% |
| Mar 24, 2025 | 32.40 | 32.40 | 32.40 | 32.40 | 32.40 | 3.18% |
| Mar 21, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | -0.16% |
| Mar 20, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | 0.03% |
| Mar 19, 2025 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 1.71% |
| Mar 18, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -1.87% |
| Mar 17, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.41% |
| Mar 14, 2025 | 31.37 | 31.37 | 31.37 | 31.37 | 31.37 | 3.12% |
| Mar 13, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -1.49% |
| Mar 12, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.71% |
| Mar 11, 2025 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.53% |
| Mar 10, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -4.37% |
| Mar 7, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | 0.03% |
| Mar 6, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | -3.16% |
| Mar 5, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 1.21% |
| Mar 4, 2025 | 32.21 | 32.21 | 32.21 | 32.21 | 32.21 | -1.62% |
| Mar 3, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | -3.65% |
| Feb 28, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 2.38% |
| Feb 27, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -2.41% |
| Feb 26, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.86% |
| Feb 25, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -2.12% |
| Feb 24, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -1.12% |