UK markets close in 6 hours 1 minute

Matthew 25 (MXXVX)

Nasdaq - Nasdaq Delayed price. Currency in USD
Add to watchlist
28.99-0.17 (-0.58%)
At close: 08:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202428.9928.9928.9928.9928.99-
30 Apr 202429.1629.1629.1629.1629.16-
29 Apr 202429.7529.7529.7529.7529.75-
26 Apr 202429.4429.4429.4429.4429.44-
25 Apr 202429.1029.1029.1029.1029.10-
24 Apr 202429.1629.1629.1629.1629.16-
23 Apr 202429.2429.2429.2429.2429.24-
22 Apr 202428.7228.7228.7228.7228.72-
19 Apr 202428.3028.3028.3028.3028.30-
18 Apr 202428.5828.5828.5828.5828.58-
17 Apr 202428.6328.6328.6328.6328.63-
16 Apr 202428.8128.8128.8128.8128.81-
15 Apr 202429.0729.0729.0729.0729.07-
12 Apr 202429.3929.3929.3929.3929.39-
11 Apr 202430.0830.0830.0830.0830.08-
10 Apr 202429.7129.7129.7129.7129.71-
09 Apr 202430.2730.2730.2730.2730.27-
08 Apr 202430.2630.2630.2630.2630.26-
05 Apr 202430.1130.1130.1130.1130.11-
04 Apr 202429.9029.9029.9029.9029.90-
03 Apr 202430.2530.2530.2530.2530.25-
02 Apr 202430.1730.1730.1730.1730.17-
01 Apr 202430.7630.7630.7630.7630.76-
28 Mar 202431.0231.0231.0231.0231.02-
27 Mar 202431.0231.0231.0231.0231.02-
26 Mar 202430.6330.6330.6330.6330.63-
25 Mar 202430.5830.5830.5830.5830.58-
22 Mar 202430.5530.5530.5530.5530.55-
21 Mar 202430.5430.5430.5430.5430.54-
20 Mar 202430.3730.3730.3730.3730.37-
19 Mar 202429.9029.9029.9029.9029.90-
18 Mar 202429.7229.7229.7229.7229.72-
15 Mar 202429.5629.5629.5629.5629.56-
14 Mar 202429.4429.4429.4429.4429.44-
13 Mar 202429.9929.9929.9929.9929.99-
12 Mar 202430.0730.0730.0730.0730.07-
11 Mar 202429.6529.6529.6529.6529.65-
08 Mar 202429.6729.6729.6729.6729.67-
07 Mar 202429.8829.8829.8829.8829.88-
06 Mar 202429.7029.7029.7029.7029.70-
05 Mar 202429.7829.7829.7829.7829.78-
04 Mar 202429.8629.8629.8629.8629.86-
01 Mar 202429.8729.8729.8729.8729.87-
29 Feb 202429.6929.6929.6929.6929.69-
28 Feb 202429.4229.4229.4229.4229.42-
27 Feb 202429.2929.2929.2929.2929.29-
26 Feb 202428.9228.9228.9228.9228.92-
23 Feb 202428.9728.9728.9728.9728.97-
22 Feb 202429.1029.1029.1029.1029.10-
21 Feb 202428.3628.3628.3628.3628.36-
20 Feb 202428.3528.3528.3528.3528.35-
16 Feb 202428.6628.6628.6628.6628.66-
15 Feb 202428.8728.8728.8728.8728.87-
14 Feb 202428.6028.6028.6028.6028.60-
13 Feb 202428.2628.2628.2628.2628.26-
12 Feb 202429.0429.0429.0429.0429.04-
09 Feb 202428.9028.9028.9028.9028.90-
08 Feb 202428.5528.5528.5528.5528.55-
07 Feb 202428.4328.4328.4328.4328.43-
06 Feb 202428.3428.3428.3428.3428.34-
05 Feb 202428.0528.0528.0528.0528.05-
02 Feb 202428.2828.2828.2828.2828.28-
01 Feb 202428.0128.0128.0128.0128.01-
31 Jan 202427.8727.8727.8727.8727.87-
30 Jan 202428.3628.3628.3628.3628.36-
29 Jan 202428.4128.4128.4128.4128.41-
26 Jan 202428.1628.1628.1628.1628.16-
25 Jan 202428.1728.1728.1728.1728.17-
24 Jan 202428.3228.3228.3228.3228.32-
23 Jan 202428.3928.3928.3928.3928.39-
22 Jan 202428.4628.4628.4628.4628.46-
19 Jan 202428.2428.2428.2428.2428.24-
18 Jan 202427.8527.8527.8527.8527.85-
17 Jan 202427.6727.6727.6727.6727.67-
16 Jan 202427.9027.9027.9027.9027.90-
12 Jan 202427.9527.9527.9527.9527.95-
11 Jan 202428.2328.2328.2328.2328.23-
10 Jan 202428.5128.5128.5128.5128.51-
09 Jan 202428.3928.3928.3928.3928.39-
08 Jan 202428.6428.6428.6428.6428.64-
05 Jan 202428.3428.3428.3428.3428.34-
04 Jan 202428.1828.1828.1828.1828.18-
03 Jan 202428.2328.2328.2328.2328.23-
02 Jan 202428.8828.8828.8828.8828.88-
29 Dec 202329.0229.0229.0229.0229.02-
28 Dec 202329.2429.2429.2429.2429.24-
27 Dec 202329.2829.2829.2829.2829.28-
26 Dec 202329.1229.1229.1229.1229.12-
22 Dec 202328.7928.7928.7928.7928.79-
21 Dec 202328.7728.7728.7728.7728.77-
20 Dec 202328.4028.4028.4028.4028.40-
19 Dec 202329.2829.2829.2829.2829.28-
18 Dec 202328.9228.9228.9228.9228.92-
15 Dec 202328.9328.9328.9328.9328.93-
14 Dec 202328.9628.9628.9628.9628.96-
14 Dec 20230.206 Dividend
14 Dec 20232.165 Capital gain
13 Dec 202330.4730.4730.4730.4728.10-
12 Dec 202329.8329.8329.8329.8327.51-
11 Dec 202329.8629.8629.8629.8627.54-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...