AlphaCentric Premium Opportunity Fund Class A - HMXAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 23, 2025	30.76	30.76	30.76	30.76	30.76
October 22, 2025	30.52	30.52	30.52	30.52	30.52
October 21, 2025	30.7	30.7	30.7	30.7	30.7
October 20, 2025	30.65	30.65	30.65	30.65	30.65
October 17, 2025	30.2	30.2	30.2	30.2	30.2
October 16, 2025	30.12	30.12	30.12	30.12	30.12
October 15, 2025	30.2	30.2	30.2	30.2	30.2
October 14, 2025	30.03	30.03	30.03	30.03	30.03
October 13, 2025	30	30	30	30	30
October 10, 2025	29.69	29.69	29.69	29.69	29.69
October 09, 2025	30.56	30.56	30.56	30.56	30.56
October 08, 2025	30.65	30.65	30.65	30.65	30.65
October 07, 2025	30.32	30.32	30.32	30.32	30.32
October 06, 2025	30.44	30.44	30.44	30.44	30.44
October 03, 2025	30.31	30.31	30.31	30.31	30.31
October 02, 2025	30.28	30.28	30.28	30.28	30.28
October 01, 2025	30.22	30.22	30.22	30.22	30.22
September 30, 2025	30.09	30.09	30.09	30.09	30.09
September 29, 2025	30.01	30.01	30.01	30.01	30.01
September 26, 2025	29.81	29.81	29.81	29.81	29.81
September 25, 2025	29.48	29.48	29.48	29.48	29.48
September 24, 2025	29.77	29.77	29.77	29.77	29.77
September 23, 2025	29.91	29.91	29.91	29.91	29.91
September 22, 2025	30.04	30.04	30.04	30.04	30.04
September 19, 2025	29.92	29.92	29.92	29.92	29.92
September 18, 2025	29.78	29.78	29.78	29.78	29.78
September 17, 2025	29.54	29.54	29.54	29.54	29.54
September 16, 2025	29.53	29.53	29.53	29.53	29.53
September 15, 2025	29.54	29.54	29.54	29.54	29.54
September 12, 2025	29.52	29.52	29.52	29.52	29.52
September 11, 2025	29.44	29.44	29.44	29.44	29.44
September 10, 2025	29.35	29.35	29.35	29.35	29.35
September 09, 2025	29.33	29.33	29.33	29.33	29.33
September 08, 2025	29.23	29.23	29.23	29.23	29.23
September 05, 2025	29.15	29.15	29.15	29.15	29.15
September 04, 2025	29.29	29.29	29.29	29.29	29.29
September 03, 2025	29.11	29.11	29.11	29.11	29.11
September 02, 2025	28.97	28.97	28.97	28.97	28.97
August 29, 2025	29.35	29.35	29.35	29.35	29.35
August 28, 2025	29.7	29.7	29.7	29.7	29.7
August 27, 2025	29.48	29.48	29.48	29.48	29.48
August 26, 2025	29.37	29.37	29.37	29.37	29.37
August 25, 2025	29.23	29.23	29.23	29.23	29.23
August 22, 2025	29.55	29.55	29.55	29.55	29.55
August 21, 2025	28.74	28.74	28.74	28.74	28.74
August 20, 2025	28.89	28.89	28.89	28.89	28.89
August 19, 2025	29.18	29.18	29.18	29.18	29.18
August 18, 2025	29.39	29.39	29.39	29.39	29.39
August 15, 2025	29.35	29.35	29.35	29.35	29.35
August 14, 2025	29.44	29.44	29.44	29.44	29.44
August 13, 2025	29.41	29.41	29.41	29.41	29.41
August 12, 2025	29.3	29.3	29.3	29.3	29.3
August 11, 2025	28.9	28.9	28.9	28.9	28.9
August 08, 2025	28.95	28.95	28.95	28.95	28.95
August 07, 2025	28.64	28.64	28.64	28.64	28.64
August 06, 2025	28.67	28.67	28.67	28.67	28.67
August 05, 2025	28.45	28.45	28.45	28.45	28.45
August 04, 2025	28.65	28.65	28.65	28.65	28.65
August 01, 2025	28.11	28.11	28.11	28.11	28.11
July 31, 2025	28.72	28.72	28.72	28.72	28.72

AlphaCentric Premium Opportunity Fund Class A (HMXAX) NASDAQ