Matrix Advisors Dividend Fund - MADFX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
August 18, 2025	36	36	36	36	36
August 15, 2025	35.98	35.98	35.98	35.98	35.98
August 14, 2025	36.08	36.08	36.08	36.08	36.08
August 13, 2025	36.11	36.11	36.11	36.11	36.11
August 12, 2025	35.84	35.84	35.84	35.84	35.84
August 11, 2025	35.35	35.35	35.35	35.35	35.35
August 08, 2025	35.48	35.48	35.48	35.48	35.48
August 07, 2025	35.23	35.23	35.23	35.23	35.23
August 06, 2025	35.18	35.18	35.18	35.18	35.18
August 05, 2025	35.25	35.25	35.25	35.25	35.25
August 04, 2025	35.25	35.25	35.25	35.25	35.25
August 01, 2025	34.84	34.84	34.84	34.84	34.84
July 31, 2025	35.15	35.15	35.15	35.15	35.15
July 30, 2025	35.57	35.57	35.57	35.57	35.57
July 29, 2025	35.7	35.7	35.7	35.7	35.7
July 28, 2025	35.65	35.65	35.65	35.65	35.65
July 25, 2025	35.77	35.77	35.77	35.77	35.77
July 24, 2025	35.74	35.74	35.74	35.74	35.74
July 23, 2025	36.02	36.02	36.02	36.02	36.02
July 22, 2025	36.15	36.15	36.15	36.15	36.15
July 21, 2025	35.73	35.73	35.73	35.73	35.73
July 18, 2025	35.71	35.71	35.71	35.71	35.71
July 17, 2025	35.67	35.67	35.67	35.67	35.67
July 16, 2025	35.4	35.4	35.4	35.4	35.4
July 15, 2025	35.4	35.4	35.4	35.4	35.4
July 14, 2025	35.81	35.81	35.81	35.81	35.81
July 11, 2025	35.78	35.78	35.78	35.78	35.78
July 10, 2025	35.94	35.94	35.94	35.94	35.94
July 09, 2025	35.69	35.69	35.69	35.69	35.69
July 08, 2025	35.61	35.61	35.61	35.61	35.61
July 07, 2025	35.6	35.6	35.6	35.6	35.6
July 03, 2025	35.86	35.86	35.86	35.86	35.86
July 02, 2025	35.69	35.69	35.69	35.69	35.69
July 01, 2025	35.46	35.46	35.46	35.46	35.46
June 30, 2025	34.89	34.89	34.89	34.89	34.89
June 27, 2025	34.83	34.83	34.83	34.83	34.83
June 26, 2025	34.71	34.71	34.71	34.71	34.71
June 25, 2025	34.41	34.41	34.41	34.41	34.41
June 24, 2025	34.15	34.15	34.15	34.15	34.15
June 23, 2025	34.15	34.15	34.15	34.15	34.15
June 20, 2025	33.97	33.97	33.97	33.97	33.97
June 18, 2025	33.92	33.92	33.92	33.92	33.92
June 17, 2025	33.78	33.78	33.78	33.78	33.78
June 16, 2025	34.17	34.17	34.17	34.17	34.17
June 13, 2025	33.96	33.96	33.96	33.96	33.96
June 12, 2025	34.62	34.62	34.62	34.62	34.62
June 11, 2025	34.44	34.44	34.44	34.44	34.44
June 10, 2025	34.59	34.59	34.59	34.59	34.59
June 09, 2025	34.3	34.3	34.3	34.3	34.3
June 06, 2025	34.15	34.15	34.15	34.15	34.15
June 05, 2025	33.73	33.73	33.73	33.73	33.73
June 04, 2025	33.7	33.7	33.7	33.7	33.7
June 03, 2025	33.82	33.82	33.82	33.82	33.82
June 02, 2025	33.5	33.5	33.5	33.5	33.5
May 30, 2025	33.46	33.46	33.46	33.46	33.46
May 29, 2025	33.44	33.44	33.44	33.44	33.44
May 28, 2025	33.3	33.3	33.3	33.3	33.3
May 27, 2025	33.59	33.59	33.59	33.59	33.59
May 23, 2025	33	33	33	33	33
May 22, 2025	33.11	33.11	33.11	33.11	33.11

Matrix Advisors Dividend Fund (MADFX) NASDAQ