American Funds American Mutual 529E (CMLEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
62.62
+0.31 (0.50%)
At close: Dec 3, 2025
CMLEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 62.61 | 62.61 | 62.61 | 62.61 | 62.61 | -0.06% |
| Dec 4, 2025 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | 0.05% |
| Dec 3, 2025 | 62.62 | 62.62 | 62.62 | 62.62 | 62.62 | 0.50% |
| Dec 2, 2025 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | -0.05% |
| Dec 1, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | -1.25% |
| Nov 28, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | 0.56% |
| Nov 26, 2025 | 62.78 | 62.78 | 62.78 | 62.78 | 62.78 | 0.79% |
| Nov 25, 2025 | 62.29 | 62.29 | 62.29 | 62.29 | 62.29 | 1.22% |
| Nov 24, 2025 | 61.54 | 61.54 | 61.54 | 61.54 | 61.54 | 0.85% |
| Nov 21, 2025 | 61.02 | 61.02 | 61.02 | 61.02 | 61.02 | 0.83% |
| Nov 20, 2025 | 60.52 | 60.52 | 60.52 | 60.52 | 60.52 | -1.03% |
| Nov 19, 2025 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.15% |
| Nov 18, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.34% |
| Nov 17, 2025 | 61.27 | 61.27 | 61.27 | 61.27 | 61.27 | -0.66% |
| Nov 14, 2025 | 61.68 | 61.68 | 61.68 | 61.68 | 61.68 | -0.03% |
| Nov 13, 2025 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -1.12% |
| Nov 12, 2025 | 62.40 | 62.40 | 62.40 | 62.40 | 62.40 | 0.21% |
| Nov 11, 2025 | 62.27 | 62.27 | 62.27 | 62.27 | 62.27 | 0.66% |
| Nov 10, 2025 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | 0.77% |
| Nov 7, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.59% |
| Nov 6, 2025 | 61.03 | 61.03 | 61.03 | 61.03 | 61.03 | -0.46% |
| Nov 5, 2025 | 61.31 | 61.31 | 61.31 | 61.31 | 61.31 | 0.41% |
| Nov 4, 2025 | 61.06 | 61.06 | 61.06 | 61.06 | 61.06 | -0.39% |
| Nov 3, 2025 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -0.44% |
| Oct 31, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | -0.39% |
| Oct 30, 2025 | 61.81 | 61.81 | 61.81 | 61.81 | 61.81 | -0.91% |
| Oct 29, 2025 | 62.38 | 62.38 | 62.38 | 62.38 | 62.38 | -0.61% |
| Oct 28, 2025 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.33% |
| Oct 27, 2025 | 62.97 | 62.97 | 62.97 | 62.97 | 62.97 | 0.66% |
| Oct 24, 2025 | 62.56 | 62.56 | 62.56 | 62.56 | 62.56 | 0.45% |
| Oct 23, 2025 | 62.28 | 62.28 | 62.28 | 62.28 | 62.28 | 0.40% |
| Oct 22, 2025 | 62.03 | 62.03 | 62.03 | 62.03 | 62.03 | -0.26% |
| Oct 21, 2025 | 62.19 | 62.19 | 62.19 | 62.19 | 62.19 | 0.10% |
| Oct 20, 2025 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.81% |
| Oct 17, 2025 | 61.63 | 61.63 | 61.63 | 61.63 | 61.63 | 0.26% |
| Oct 16, 2025 | 61.47 | 61.47 | 61.47 | 61.47 | 61.47 | -0.66% |
| Oct 15, 2025 | 61.88 | 61.88 | 61.88 | 61.88 | 61.88 | 0.23% |
| Oct 14, 2025 | 61.74 | 61.74 | 61.74 | 61.74 | 61.74 | 0.31% |
| Oct 13, 2025 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | 1.28% |
| Oct 10, 2025 | 60.77 | 60.77 | 60.77 | 60.77 | 60.77 | -2.00% |
| Oct 9, 2025 | 62.01 | 62.01 | 62.01 | 62.01 | 62.01 | -0.53% |
| Oct 8, 2025 | 62.34 | 62.34 | 62.34 | 62.34 | 62.34 | 0.19% |
| Oct 7, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | -0.16% |
| Oct 6, 2025 | 62.32 | 62.32 | 62.32 | 62.32 | 62.32 | 0.16% |
| Oct 3, 2025 | 62.22 | 62.22 | 62.22 | 62.22 | 62.22 | 0.39% |
| Oct 2, 2025 | 61.98 | 61.98 | 61.98 | 61.98 | 61.98 | -0.10% |
| Oct 1, 2025 | 62.04 | 62.04 | 62.04 | 62.04 | 62.04 | 0.44% |
| Sep 30, 2025 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | 0.54% |
| Sep 29, 2025 | 61.44 | 61.44 | 61.44 | 61.44 | 61.44 | 0.08% |
| Sep 26, 2025 | 61.39 | 61.39 | 61.39 | 61.39 | 61.39 | 0.62% |
| Sep 25, 2025 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.80% |
| Sep 24, 2025 | 61.50 | 61.50 | 61.50 | 61.50 | 61.50 | -0.16% |
| Sep 23, 2025 | 61.60 | 61.60 | 61.60 | 61.60 | 61.60 | 0.05% |
| Sep 22, 2025 | 61.57 | 61.57 | 61.57 | 61.57 | 61.57 | 0.13% |
| Sep 19, 2025 | 61.49 | 61.49 | 61.49 | 61.49 | 61.49 | 0.26% |
| Sep 18, 2025 | 61.33 | 61.33 | 61.33 | 61.33 | 61.33 | 0.18% |
| Sep 17, 2025 | 61.22 | 61.22 | 61.22 | 61.22 | 61.22 | -0.20% |
| Sep 16, 2025 | 61.16 | 61.16 | 61.16 | 61.34 | 61.16 | -0.07% |
| Sep 15, 2025 | 61.20 | 61.20 | 61.20 | 61.38 | 61.20 | 0.11% |
| Sep 12, 2025 | 61.13 | 61.13 | 61.13 | 61.31 | 61.13 | -0.33% |
| Sep 11, 2025 | 61.33 | 61.33 | 61.33 | 61.51 | 61.33 | 0.79% |
| Sep 10, 2025 | 60.85 | 60.85 | 60.85 | 61.03 | 60.85 | 0.91% |
| Sep 9, 2025 | 60.31 | 60.31 | 60.31 | 60.48 | 60.31 | -0.05% |
| Sep 8, 2025 | 60.34 | 60.34 | 60.34 | 60.51 | 60.34 | -0.12% |
| Sep 5, 2025 | 60.41 | 60.41 | 60.41 | 60.58 | 60.40 | 0.12% |
| Sep 4, 2025 | 60.34 | 60.34 | 60.34 | 60.51 | 60.34 | 0.46% |
| Sep 3, 2025 | 60.06 | 60.06 | 60.06 | 60.23 | 60.06 | -0.18% |
| Sep 2, 2025 | 60.17 | 60.17 | 60.17 | 60.34 | 60.17 | -0.38% |
| Aug 29, 2025 | 60.40 | 60.40 | 60.40 | 60.57 | 60.39 | -0.21% |
| Aug 28, 2025 | 60.52 | 60.52 | 60.52 | 60.70 | 60.52 | 0.18% |
| Aug 27, 2025 | 60.42 | 60.42 | 60.42 | 60.59 | 60.41 | 0.20% |
| Aug 26, 2025 | 60.30 | 60.30 | 60.30 | 60.47 | 60.30 | 0.42% |
| Aug 25, 2025 | 60.05 | 60.05 | 60.05 | 60.22 | 60.05 | -0.69% |
| Aug 22, 2025 | 60.47 | 60.47 | 60.47 | 60.64 | 60.46 | 0.95% |
| Aug 21, 2025 | 59.90 | 59.90 | 59.90 | 60.07 | 59.90 | -0.22% |
| Aug 20, 2025 | 60.03 | 60.03 | 60.03 | 60.20 | 60.03 | 0.18% |
| Aug 19, 2025 | 59.92 | 59.92 | 59.92 | 60.09 | 59.92 | -0.10% |
| Aug 18, 2025 | 59.98 | 59.98 | 59.98 | 60.15 | 59.98 | -0.08% |
| Aug 15, 2025 | 60.03 | 60.03 | 60.03 | 60.20 | 60.03 | -0.23% |
| Aug 14, 2025 | 60.17 | 60.17 | 60.17 | 60.34 | 60.17 | -0.03% |
| Aug 13, 2025 | 60.19 | 60.19 | 60.19 | 60.36 | 60.19 | 0.28% |
| Aug 12, 2025 | 60.02 | 60.02 | 60.02 | 60.19 | 60.02 | 0.99% |
| Aug 11, 2025 | 59.43 | 59.43 | 59.43 | 59.60 | 59.43 | -0.23% |
| Aug 8, 2025 | 59.57 | 59.57 | 59.57 | 59.74 | 59.57 | 0.45% |
| Aug 7, 2025 | 59.30 | 59.30 | 59.30 | 59.47 | 59.30 | -0.08% |
| Aug 6, 2025 | 59.35 | 59.35 | 59.35 | 59.52 | 59.35 | - |
| Aug 5, 2025 | 59.35 | 59.35 | 59.35 | 59.52 | 59.35 | -0.52% |
| Aug 4, 2025 | 59.66 | 59.66 | 59.66 | 59.83 | 59.66 | 1.27% |
| Aug 1, 2025 | 58.91 | 58.91 | 58.91 | 59.08 | 58.91 | -0.84% |
| Jul 31, 2025 | 59.41 | 59.41 | 59.41 | 59.58 | 59.41 | -0.75% |
| Jul 30, 2025 | 59.86 | 59.86 | 59.86 | 60.03 | 59.86 | -0.28% |
| Jul 29, 2025 | 60.03 | 60.03 | 60.03 | 60.20 | 60.03 | -0.07% |
| Jul 28, 2025 | 60.07 | 60.07 | 60.07 | 60.24 | 60.07 | -0.48% |
| Jul 25, 2025 | 60.36 | 60.36 | 60.36 | 60.53 | 60.35 | 0.45% |
| Jul 24, 2025 | 60.09 | 60.09 | 60.09 | 60.26 | 60.09 | 0.02% |
| Jul 23, 2025 | 60.08 | 60.08 | 60.08 | 60.25 | 60.08 | 0.77% |
| Jul 22, 2025 | 59.62 | 59.62 | 59.62 | 59.79 | 59.62 | 0.39% |
| Jul 21, 2025 | 59.39 | 59.39 | 59.39 | 59.56 | 59.39 | 0.05% |
| Jul 18, 2025 | 59.36 | 59.36 | 59.36 | 59.53 | 59.36 | -0.07% |
| Jul 17, 2025 | 59.40 | 59.40 | 59.40 | 59.57 | 59.40 | 0.27% |