Mutual Fund Series Trust - AlphaCentric Symmetry Strategy Fund (SYMAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.44
+0.05 (0.40%)
Dec 24, 2024, 4:00 PM EST
SYMAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | - |
| Dec 24, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.40% |
| Dec 23, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.16% |
| Dec 20, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.57% |
| Dec 19, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.16% |
| Dec 18, 2024 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.04% |
| Dec 17, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.32% |
| Dec 16, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.16% |
| Dec 13, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.24% |
| Dec 12, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -0.56% |
| Dec 11, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.08% |
| Dec 10, 2024 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.24% |
| Dec 9, 2024 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.94% |
| Dec 6, 2024 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% |
| Dec 5, 2024 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.31% |
| Dec 4, 2024 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | 0.16% |
| Dec 3, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -0.08% |
| Dec 2, 2024 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.08% |
| Nov 29, 2024 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.32% |
| Nov 27, 2024 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | 0.08% |
| Nov 26, 2024 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 0.32% |
| Nov 25, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.56% |
| Nov 22, 2024 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | 0.40% |
| Nov 21, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | 0.64% |
| Nov 20, 2024 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.16% |
| Nov 19, 2024 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Nov 18, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.16% |
| Nov 15, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.32% |
| Nov 14, 2024 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.08% |
| Nov 13, 2024 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 0.24% |
| Nov 12, 2024 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.16% |
| Nov 11, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.40% |
| Nov 8, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.24% |
| Nov 7, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.33% |
| Nov 6, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 1.74% |
| Nov 5, 2024 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.67% |
| Nov 4, 2024 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | -0.25% |
| Nov 1, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 0.08% |
| Oct 31, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.15% |
| Oct 30, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.49% |
| Oct 29, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | - |
| Oct 28, 2024 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.82% |
| Oct 25, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.74% |
| Oct 24, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.16% |
| Oct 23, 2024 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | -0.65% |
| Oct 22, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.57% |
| Oct 21, 2024 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -1.20% |
| Oct 18, 2024 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.97% |
| Oct 17, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | -0.32% |
| Oct 16, 2024 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | 0.98% |
| Oct 15, 2024 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | 0.65% |
| Oct 14, 2024 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 0.33% |
| Oct 11, 2024 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 1.16% |
| Oct 10, 2024 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -0.17% |
| Oct 9, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.25% |
| Oct 8, 2024 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.84% |
| Oct 7, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | -1.73% |
| Oct 4, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.90% |
| Oct 3, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.97% |
| Oct 2, 2024 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.72% |
| Oct 1, 2024 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.48% |
| Sep 30, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.56% |
| Sep 27, 2024 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.08% |
| Sep 26, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.72% |
| Sep 25, 2024 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.95% |
| Sep 24, 2024 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.64% |
| Sep 23, 2024 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.16% |
| Sep 20, 2024 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.32% |
| Sep 19, 2024 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 0.80% |
| Sep 18, 2024 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -0.56% |
| Sep 17, 2024 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | -0.48% |
| Sep 16, 2024 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 0.88% |
| Sep 13, 2024 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 0.73% |
| Sep 12, 2024 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.32% |
| Sep 11, 2024 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.49% |
| Sep 10, 2024 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.57% |
| Sep 9, 2024 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 0.66% |
| Sep 6, 2024 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -0.33% |
| Sep 5, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.25% |
| Sep 4, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 0.66% |
| Sep 3, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.90% |
| Aug 30, 2024 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | 0.08% |
| Aug 29, 2024 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.25% |
| Aug 28, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.41% |
| Aug 27, 2024 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.08% |
| Aug 26, 2024 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.16% |
| Aug 23, 2024 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.07% |
| Aug 22, 2024 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.41% |
| Aug 21, 2024 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.74% |
| Aug 20, 2024 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.33% |
| Aug 19, 2024 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | 0.08% |
| Aug 16, 2024 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.50% |
| Aug 15, 2024 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.50% |
| Aug 14, 2024 | 11.93 | 11.93 | 11.93 | 11.93 | 11.93 | 0.25% |
| Aug 13, 2024 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 1.45% |
| Aug 12, 2024 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 0.17% |
| Aug 9, 2024 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | 0.43% |
| Aug 8, 2024 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 1.22% |
| Aug 7, 2024 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | -0.43% |
| Aug 6, 2024 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 0.26% |