American Funds American Mutual Fund® Class 529-E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
60.72
-0.61 (-0.99%)
At close: Mar 5, 2026
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 4, 2026 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.29% |
| Mar 3, 2026 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | -1.16% |
| Mar 2, 2026 | 61.87 | 61.87 | 61.87 | 61.87 | 61.87 | -0.18% |
| Feb 27, 2026 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | 0.31% |
| Feb 26, 2026 | 61.79 | 61.79 | 61.79 | 61.79 | 61.79 | -0.18% |
| Feb 25, 2026 | 61.90 | 61.90 | 61.90 | 61.90 | 61.90 | 0.44% |
| Feb 24, 2026 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.26% |
| Feb 23, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.50% |
| Feb 20, 2026 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.49% |
| Feb 19, 2026 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | -0.19% |
| Feb 18, 2026 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.10% |
| Feb 17, 2026 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.02% |
| Feb 13, 2026 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | 0.38% |
| Feb 12, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.73% |
| Feb 11, 2026 | 61.75 | 61.75 | 61.75 | 61.75 | 61.75 | 0.46% |
| Feb 10, 2026 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | 0.02% |
| Feb 9, 2026 | 61.46 | 61.46 | 61.46 | 61.46 | 61.46 | 0.34% |
| Feb 6, 2026 | 61.25 | 61.25 | 61.25 | 61.25 | 61.25 | 1.74% |
| Feb 5, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -0.69% |
| Feb 4, 2026 | 60.62 | 60.62 | 60.62 | 60.62 | 60.62 | 0.58% |
| Feb 3, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | -0.15% |
| Feb 2, 2026 | 60.36 | 60.36 | 60.36 | 60.36 | 60.36 | 0.32% |
| Jan 30, 2026 | 60.17 | 60.17 | 60.17 | 60.17 | 60.17 | 0.05% |
| Jan 29, 2026 | 60.14 | 60.14 | 60.14 | 60.14 | 60.14 | -0.20% |
| Jan 28, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | -0.50% |
| Jan 27, 2026 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | 0.50% |
| Jan 26, 2026 | 60.26 | 60.26 | 60.26 | 60.26 | 60.26 | 0.52% |
| Jan 23, 2026 | 59.95 | 59.95 | 59.95 | 59.95 | 59.95 | 0.18% |
| Jan 22, 2026 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -0.08% |
| Jan 21, 2026 | 59.89 | 59.89 | 59.89 | 59.89 | 59.89 | 0.91% |
| Jan 20, 2026 | 59.35 | 59.35 | 59.35 | 59.35 | 59.35 | -1.97% |
| Jan 16, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | 0.23% |
| Jan 15, 2026 | 60.40 | 60.40 | 60.40 | 60.40 | 60.40 | 0.37% |
| Jan 14, 2026 | 60.18 | 60.18 | 60.18 | 60.18 | 60.18 | 0.05% |
| Jan 13, 2026 | 60.15 | 60.15 | 60.15 | 60.15 | 60.15 | -0.20% |
| Jan 12, 2026 | 60.27 | 60.27 | 60.27 | 60.27 | 60.27 | 0.25% |
| Jan 9, 2026 | 60.12 | 60.12 | 60.12 | 60.12 | 60.12 | 0.87% |
| Jan 8, 2026 | 59.60 | 59.60 | 59.60 | 59.60 | 59.60 | 0.27% |
| Jan 7, 2026 | 59.44 | 59.44 | 59.44 | 59.44 | 59.44 | -0.80% |
| Jan 6, 2026 | 59.92 | 59.92 | 59.92 | 59.92 | 59.92 | 0.64% |
| Jan 5, 2026 | 59.54 | 59.54 | 59.54 | 59.54 | 59.54 | 0.35% |
| Jan 2, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | 0.66% |
| Dec 31, 2025 | 58.94 | 58.94 | 58.94 | 58.94 | 58.94 | -0.71% |
| Dec 30, 2025 | 59.36 | 59.36 | 59.36 | 59.36 | 59.36 | -0.03% |
| Dec 29, 2025 | 59.38 | 59.38 | 59.38 | 59.38 | 59.38 | -0.17% |
| Dec 26, 2025 | 59.48 | 59.48 | 59.48 | 59.48 | 59.48 | 0.02% |
| Dec 24, 2025 | 59.47 | 59.47 | 59.47 | 59.47 | 59.47 | 0.39% |
| Dec 23, 2025 | 59.24 | 59.24 | 59.24 | 59.24 | 59.24 | 0.25% |
| Dec 22, 2025 | 59.09 | 59.09 | 59.09 | 59.09 | 59.09 | 0.70% |
| Dec 19, 2025 | 58.68 | 58.68 | 58.68 | 58.68 | 58.68 | 0.43% |
| Dec 18, 2025 | 58.43 | 58.43 | 58.43 | 58.43 | 58.43 | 0.45% |
| Dec 17, 2025 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -0.63% |
| Dec 16, 2025 | 58.54 | 58.54 | 58.54 | 58.54 | 58.54 | -6.59% |
| Dec 15, 2025 | 58.89 | 58.89 | 58.89 | 62.67 | 58.88 | 0.10% |
| Dec 12, 2025 | 58.83 | 58.83 | 58.83 | 62.61 | 58.83 | -0.78% |
| Dec 11, 2025 | 59.29 | 59.29 | 59.29 | 63.10 | 59.29 | 0.49% |
| Dec 10, 2025 | 59.00 | 59.00 | 59.00 | 62.79 | 59.00 | 0.84% |
| Dec 9, 2025 | 58.51 | 58.51 | 58.51 | 62.27 | 58.51 | -0.26% |
| Dec 8, 2025 | 58.66 | 58.66 | 58.66 | 62.43 | 58.66 | -0.29% |
| Dec 5, 2025 | 58.83 | 58.83 | 58.83 | 62.61 | 58.83 | -0.06% |
| Dec 4, 2025 | 58.87 | 58.87 | 58.87 | 62.65 | 58.87 | 0.05% |
| Dec 3, 2025 | 58.84 | 58.84 | 58.84 | 62.62 | 58.84 | 0.50% |
| Dec 2, 2025 | 58.55 | 58.55 | 58.55 | 62.31 | 58.55 | -0.05% |
| Dec 1, 2025 | 58.58 | 58.58 | 58.58 | 62.34 | 58.57 | -1.25% |
| Nov 28, 2025 | 59.32 | 59.32 | 59.32 | 63.13 | 59.32 | 0.56% |
| Nov 26, 2025 | 58.99 | 58.99 | 58.99 | 62.78 | 58.99 | 0.79% |
| Nov 25, 2025 | 58.53 | 58.53 | 58.53 | 62.29 | 58.53 | 1.22% |
| Nov 24, 2025 | 57.82 | 57.82 | 57.82 | 61.54 | 57.82 | 0.85% |
| Nov 21, 2025 | 57.33 | 57.33 | 57.33 | 61.02 | 57.33 | 0.83% |
| Nov 20, 2025 | 56.86 | 56.86 | 56.86 | 60.52 | 56.86 | -1.03% |
| Nov 19, 2025 | 57.46 | 57.46 | 57.46 | 61.15 | 57.46 | 0.15% |
| Nov 18, 2025 | 57.37 | 57.37 | 57.37 | 61.06 | 57.37 | -0.34% |
| Nov 17, 2025 | 57.57 | 57.57 | 57.57 | 61.27 | 57.57 | -0.66% |
| Nov 14, 2025 | 57.95 | 57.95 | 57.95 | 61.68 | 57.95 | -0.03% |
| Nov 13, 2025 | 57.97 | 57.97 | 57.97 | 61.70 | 57.97 | -1.12% |
| Nov 12, 2025 | 58.63 | 58.63 | 58.63 | 62.40 | 58.63 | 0.21% |
| Nov 11, 2025 | 58.51 | 58.51 | 58.51 | 62.27 | 58.51 | 0.66% |
| Nov 10, 2025 | 58.12 | 58.12 | 58.12 | 61.86 | 58.12 | 0.77% |
| Nov 7, 2025 | 57.68 | 57.68 | 57.68 | 61.39 | 57.68 | 0.59% |
| Nov 6, 2025 | 57.34 | 57.34 | 57.34 | 61.03 | 57.34 | -0.46% |
| Nov 5, 2025 | 57.61 | 57.61 | 57.61 | 61.31 | 57.61 | 0.41% |
| Nov 4, 2025 | 57.37 | 57.37 | 57.37 | 61.06 | 57.37 | -0.39% |
| Nov 3, 2025 | 57.60 | 57.60 | 57.60 | 61.30 | 57.60 | -0.44% |
| Oct 31, 2025 | 57.85 | 57.85 | 57.85 | 61.57 | 57.85 | -0.39% |
| Oct 30, 2025 | 58.08 | 58.08 | 58.08 | 61.81 | 58.08 | -0.91% |
| Oct 29, 2025 | 58.61 | 58.61 | 58.61 | 62.38 | 58.61 | -0.61% |
| Oct 28, 2025 | 58.97 | 58.97 | 58.97 | 62.76 | 58.97 | -0.33% |
| Oct 27, 2025 | 59.17 | 59.17 | 59.17 | 62.97 | 59.17 | 0.66% |
| Oct 24, 2025 | 58.78 | 58.78 | 58.78 | 62.56 | 58.78 | 0.45% |
| Oct 23, 2025 | 58.52 | 58.52 | 58.52 | 62.28 | 58.52 | 0.40% |
| Oct 22, 2025 | 58.28 | 58.28 | 58.28 | 62.03 | 58.28 | -0.26% |
| Oct 21, 2025 | 58.43 | 58.43 | 58.43 | 62.19 | 58.43 | 0.10% |
| Oct 20, 2025 | 58.38 | 58.38 | 58.38 | 62.13 | 58.38 | 0.81% |
| Oct 17, 2025 | 57.91 | 57.91 | 57.91 | 61.63 | 57.91 | 0.26% |
| Oct 16, 2025 | 57.76 | 57.76 | 57.76 | 61.47 | 57.76 | -0.66% |
| Oct 15, 2025 | 58.14 | 58.14 | 58.14 | 61.88 | 58.14 | 0.23% |
| Oct 14, 2025 | 58.01 | 58.01 | 58.01 | 61.74 | 58.01 | 0.31% |
| Oct 13, 2025 | 57.83 | 57.83 | 57.83 | 61.55 | 57.83 | 1.28% |
| Oct 10, 2025 | 57.10 | 57.10 | 57.10 | 60.77 | 57.10 | -2.00% |
| Oct 9, 2025 | 58.26 | 58.26 | 58.26 | 62.01 | 58.26 | -0.53% |