Mutual Shares Corporation Cl Z (Series of Franklin Mutual Ser Fd Inc.) ( MUTHX) - Price History
Monthly price history for MUTHX (Mutual Shares Corporation Cl Z (Series of Franklin Mutual Ser Fd Inc.))
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $27.07 | $27.07 |
| June 2026 | $27.07 | $27.07 |
| May 2026 | $26.94 | $26.94 |
| April 2026 | $26.88 | $26.88 |
| March 2026 | $25.31 | $25.31 |
| February 2026 | $27.22 | $27.22 |
| January 2026 | $26.74 | $26.74 |
| December 2025 | $25.89 | $25.89 |
| November 2025 | $25.21 | $26.59 |
| October 2025 | $24.58 | $25.92 |
| September 2025 | $24.94 | $26.86 |
| August 2025 | $25.20 | $27.14 |
| July 2025 | $24.13 | $25.98 |
| June 2025 | $24.57 | $26.46 |
| May 2025 | $23.54 | $25.35 |
| April 2025 | $22.81 | $24.56 |
| March 2025 | $23.74 | $25.56 |
| February 2025 | $24.36 | $26.23 |
| January 2025 | $24.01 | $25.85 |
| December 2024 | $23.15 | $24.93 |
| November 2024 | $24.92 | $29.35 |
| October 2024 | $23.40 | $27.56 |
| September 2024 | $23.62 | $27.94 |
| August 2024 | $23.45 | $27.73 |
| July 2024 | $22.89 | $27.07 |
| June 2024 | $21.68 | $25.64 |
| May 2024 | $21.98 | $25.99 |
| April 2024 | $21.43 | $25.34 |
| March 2024 | $22.48 | $26.59 |
| February 2024 | $21.37 | $25.27 |
| January 2024 | $20.87 | $24.68 |
| December 2023 | $20.74 | $24.53 |
| November 2023 | $19.66 | $24.20 |
| October 2023 | $18.33 | $22.56 |
| September 2023 | $18.89 | $23.71 |
| August 2023 | $19.39 | $24.33 |
| July 2023 | $19.86 | $24.92 |
| June 2023 | $19.21 | $24.11 |
| May 2023 | $17.99 | $22.58 |
| April 2023 | $18.73 | $23.51 |
| March 2023 | $18.30 | $22.96 |
| February 2023 | $19.20 | $24.09 |
| January 2023 | $19.64 | $24.64 |
| December 2022 | $18.22 | $22.86 |
| November 2022 | $18.88 | $25.22 |
| October 2022 | $17.93 | $23.95 |
| September 2022 | $16 | $22.10 |
| August 2022 | $17.63 | $24.36 |
| July 2022 | $18.03 | $24.91 |
| June 2022 | $17.13 | $23.67 |
| May 2022 | $19.04 | $26.30 |
| April 2022 | $18.54 | $25.61 |
| March 2022 | $19.47 | $26.90 |
| February 2022 | $19.41 | $26.82 |
| January 2022 | $19.50 | $26.94 |
| December 2021 | $19.61 | $27.09 |
| November 2021 | $18.64 | $28.24 |
| October 2021 | $19.45 | $29.46 |
| September 2021 | $18.86 | $29.06 |
| August 2021 | $19.47 | $30 |
| July 2021 | $19.10 | $29.42 |
| June 2021 | $19.23 | $29.63 |
| May 2021 | $19.56 | $30.14 |
| April 2021 | $18.89 | $29.10 |
| March 2021 | $18.22 | $28.07 |
| February 2021 | $17.25 | $26.57 |
| January 2021 | $16.45 | $25.34 |
| December 2020 | $16.44 | $25.33 |
| November 2020 | $15.65 | $24.57 |
| October 2020 | $13.74 | $21.57 |
| September 2020 | $13.98 | $22.42 |
| August 2020 | $14.38 | $23.05 |
| July 2020 | $13.96 | $22.38 |
| June 2020 | $13.61 | $21.83 |
| May 2020 | $13.62 | $21.84 |
| April 2020 | $13.32 | $21.35 |
| March 2020 | $12.20 | $19.57 |
| February 2020 | $15.02 | $24.09 |
| January 2020 | $16.74 | $26.85 |
| December 2019 | $17.19 | $27.56 |
| November 2019 | $16.70 | $28.15 |
| October 2019 | $16.15 | $27.22 |
| September 2019 | $16.07 | $27.94 |
| August 2019 | $15.53 | $27 |
| July 2019 | $15.99 | $27.79 |
| June 2019 | $15.87 | $27.59 |
| May 2019 | $15.06 | $26.18 |
| April 2019 | $15.99 | $27.79 |
| March 2019 | $15.37 | $26.71 |
| February 2019 | $15.38 | $26.73 |
| January 2019 | $15.02 | $26.10 |
| December 2018 | $13.95 | $24.25 |
| November 2018 | $15.22 | $28.38 |
| October 2018 | $15 | $27.97 |
| September 2018 | $15.94 | $29.74 |
| August 2018 | $15.95 | $29.77 |
| July 2018 | $15.83 | $29.55 |
| June 2018 | $15.21 | $28.38 |
| May 2018 | $15.16 | $28.30 |
| April 2018 | $15.21 | $28.38 |
| March 2018 | $14.90 | $27.81 |
| February 2018 | $15.23 | $28.43 |
| January 2018 | $15.96 | $29.79 |
| December 2017 | $15.34 | $28.63 |
| November 2017 | $15.13 | $29.72 |
| October 2017 | $14.97 | $29.41 |
| September 2017 | $15.04 | $29.54 |
| August 2017 | $14.70 | $29.35 |
| July 2017 | $15.09 | $30.12 |
| June 2017 | $14.91 | $29.76 |
| May 2017 | $14.80 | $29.53 |
| April 2017 | $14.80 | $29.55 |
| March 2017 | $14.68 | $29.30 |
| February 2017 | $14.78 | $29.49 |
| January 2017 | $14.39 | $28.72 |
| December 2016 | $14.14 | $28.22 |
| November 2016 | $13.80 | $28.95 |
| October 2016 | $13.29 | $27.88 |
| September 2016 | $13.37 | $28.05 |
| August 2016 | $13.29 | $28.33 |
| July 2016 | $13.04 | $27.78 |
| June 2016 | $12.72 | $27.10 |
| May 2016 | $12.63 | $26.91 |
| April 2016 | $12.50 | $26.63 |
| March 2016 | $12.26 | $26.13 |
| February 2016 | $11.55 | $24.62 |
| January 2016 | $11.67 | $24.86 |
| December 2015 | $12.20 | $26 |
| November 2015 | $12.55 | $28.94 |
| October 2015 | $12.53 | $28.90 |
| September 2015 | $11.81 | $27.24 |
| August 2015 | $12.34 | $28.68 |
| July 2015 | $13.15 | $30.57 |
| June 2015 | $13 | $30.22 |
| May 2015 | $13.31 | $30.95 |
| April 2015 | $13.24 | $30.78 |
| March 2015 | $13.02 | $30.26 |
| February 2015 | $13.16 | $30.60 |
| January 2015 | $12.44 | $28.91 |
| December 2014 | $12.70 | $29.52 |
| November 2014 | $12.80 | $30.54 |
| October 2014 | $12.53 | $29.90 |
| September 2014 | $12.50 | $29.83 |
| August 2014 | $12.82 | $30.78 |
| July 2014 | $12.51 | $30.05 |
| June 2014 | $12.74 | $30.61 |
| May 2014 | $12.50 | $30.03 |
| April 2014 | $12.22 | $29.35 |
| March 2014 | $12.08 | $29.02 |
| February 2014 | $11.90 | $28.58 |
| January 2014 | $11.42 | $27.42 |
| December 2013 | $11.80 | $28.34 |
| November 2013 | $11.62 | $28.23 |
| October 2013 | $11.32 | $27.51 |
| September 2013 | $10.94 | $26.59 |
| August 2013 | $10.68 | $26.06 |
| July 2013 | $10.84 | $26.46 |
| June 2013 | $10.36 | $25.29 |
| May 2013 | $10.51 | $25.66 |
| April 2013 | $10.28 | $25.08 |
| March 2013 | $10.12 | $24.71 |
| February 2013 | $9.77 | $23.85 |
| January 2013 | $9.73 | $23.74 |
| December 2012 | $9.21 | $22.48 |
| November 2012 | $9.05 | $22.42 |
| October 2012 | $9.03 | $22.37 |
| September 2012 | $9.07 | $22.46 |
| August 2012 | $8.92 | $22.24 |
| July 2012 | $8.66 | $21.60 |
| June 2012 | $8.54 | $21.29 |
| May 2012 | $8.16 | $20.35 |
| April 2012 | $8.67 | $21.63 |
| March 2012 | $8.74 | $21.81 |
| February 2012 | $8.62 | $21.49 |
| January 2012 | $8.24 | $20.56 |
| December 2011 | $8 | $19.95 |
| November 2011 | $7.87 | $19.98 |
| October 2011 | $7.88 | $19.99 |
| September 2011 | $7.22 | $18.32 |
| August 2011 | $7.78 | $19.92 |
| July 2011 | $8.32 | $21.30 |
| June 2011 | $8.58 | $21.97 |
| May 2011 | $8.77 | $22.46 |
| April 2011 | $8.76 | $22.41 |
| March 2011 | $8.53 | $21.83 |
| February 2011 | $8.54 | $21.86 |
| January 2011 | $8.29 | $21.23 |
| December 2010 | $8.12 | $20.79 |
| November 2010 | $7.66 | $20.04 |
| October 2010 | $7.78 | $20.35 |
| September 2010 | $7.53 | $19.70 |
| August 2010 | $7.10 | $18.74 |
| July 2010 | $7.34 | $19.38 |
| June 2010 | $6.94 | $18.33 |
| May 2010 | $7.22 | $19.07 |
| April 2010 | $7.71 | $20.37 |
| March 2010 | $7.65 | $20.19 |
| February 2010 | $7.27 | $19.21 |
| January 2010 | $7.14 | $18.85 |
| December 2009 | $7.27 | $19.19 |
| November 2009 | $7 | $18.67 |
| October 2009 | $6.85 | $18.29 |
| September 2009 | $6.93 | $18.49 |
| August 2009 | $6.68 | $18.05 |
| July 2009 | $6.42 | $17.34 |
| June 2009 | $5.97 | $16.15 |
| May 2009 | $5.95 | $16.08 |
| April 2009 | $5.68 | $15.35 |
| March 2009 | $5.10 | $13.79 |
| February 2009 | $4.89 | $13.22 |
| January 2009 | $5.32 | $14.39 |
| December 2008 | $5.67 | $15.32 |
| November 2008 | $5.54 | $15.22 |
| October 2008 | $6.04 | $16.59 |
| September 2008 | $7.28 | $20 |
| August 2008 | $7.95 | $22.07 |
| July 2008 | $7.87 | $21.85 |
| June 2008 | $7.81 | $21.69 |
| May 2008 | $8.70 | $24.16 |
| April 2008 | $8.57 | $23.80 |
| March 2008 | $8.29 | $23.01 |
| February 2008 | $8.44 | $23.42 |
| January 2008 | $8.60 | $23.88 |
| December 2007 | $9.13 | $25.34 |
| November 2007 | $9.27 | $27.30 |
| October 2007 | $9.54 | $28.11 |
| September 2007 | $9.34 | $27.52 |
| August 2007 | $9.18 | $27.06 |
| July 2007 | $9.24 | $27.23 |
| June 2007 | $9.67 | $28.49 |
| May 2007 | $9.73 | $28.74 |
| April 2007 | $9.40 | $27.76 |
| March 2007 | $9.11 | $26.92 |
| February 2007 | $8.94 | $26.42 |
| January 2007 | $9.03 | $26.67 |
| December 2006 | $8.83 | $26.09 |
| November 2006 | $8.61 | $27.26 |
| October 2006 | $8.47 | $26.82 |
| September 2006 | $8.18 | $25.89 |
| August 2006 | $8.12 | $25.70 |
| July 2006 | $7.89 | $24.99 |
| June 2006 | $7.87 | $24.91 |
| May 2006 | $7.86 | $25.24 |
| April 2006 | $8 | $25.66 |
| March 2006 | $7.94 | $25.48 |
| February 2006 | $7.70 | $24.71 |
| January 2006 | $7.65 | $24.55 |
| December 2005 | $7.46 | $23.95 |
| November 2005 | $7.29 | $24.78 |
| October 2005 | $7.11 | $24.17 |
| September 2005 | $7.25 | $24.66 |
| August 2005 | $7.14 | $24.29 |
| July 2005 | $7.12 | $24.19 |
| June 2005 | $6.94 | $23.58 |
| May 2005 | $6.86 | $23.39 |
| April 2005 | $6.72 | $22.90 |
| March 2005 | $6.77 | $23.12 |
| February 2005 | $6.82 | $23.29 |
| January 2005 | $6.62 | $22.60 |
| December 2004 | $6.75 | $23.05 |
| November 2004 | $6.55 | $23.07 |
| October 2004 | $6.24 | $22 |
| September 2004 | $6.17 | $21.74 |
| August 2004 | $6.09 | $21.46 |
| July 2004 | $6.04 | $21.27 |
| June 2004 | $6.13 | $21.60 |
| May 2004 | $6.03 | $21.34 |
| April 2004 | $6.02 | $21.31 |
| March 2004 | $6.12 | $21.67 |
| February 2004 | $6.13 | $21.70 |
| January 2004 | $5.98 | $21.15 |
| December 2003 | $5.93 | $20.98 |
| November 2003 | $5.68 | $20.27 |
| October 2003 | $5.50 | $19.64 |
| September 2003 | $5.31 | $18.94 |
| August 2003 | $5.33 | $19.02 |
| July 2003 | $5.20 | $18.58 |
| June 2003 | $5.17 | $18.47 |
| May 2003 | $5.10 | $18.33 |
| April 2003 | $4.85 | $17.44 |
| March 2003 | $4.58 | $16.47 |
| February 2003 | $4.57 | $16.43 |
| January 2003 | $4.64 | $16.70 |
| December 2002 | $4.68 | $16.84 |
| November 2002 | $4.72 | $17.19 |
| October 2002 | $4.63 | $16.85 |
| September 2002 | $4.55 | $16.59 |
| August 2002 | $4.82 | $17.54 |
| July 2002 | $4.77 | $17.36 |
| June 2002 | $5.07 | $18.47 |
| May 2002 | $5.42 | $20.06 |
| April 2002 | $5.42 | $20.05 |
| March 2002 | $5.39 | $19.93 |
| February 2002 | $5.23 | $19.35 |
| January 2002 | $5.21 | $19.26 |
| December 2001 | $5.26 | $19.44 |
| November 2001 | $5.11 | $19.87 |
| October 2001 | $4.90 | $19.07 |
| September 2001 | $4.93 | $19.15 |
| August 2001 | $5.40 | $21 |
| July 2001 | $5.53 | $21.49 |
| June 2001 | $5.53 | $21.50 |
| May 2001 | $5.50 | $22.01 |
| April 2001 | $5.31 | $21.27 |
| March 2001 | $5.10 | $20.44 |
| February 2001 | $5.24 | $20.97 |
| January 2001 | $5.23 | $20.96 |
| December 2000 | $4.94 | $19.79 |
| November 2000 | $4.68 | $20.36 |
| October 2000 | $4.84 | $21.02 |
| September 2000 | $4.72 | $20.53 |
| August 2000 | $4.73 | $20.55 |
| July 2000 | $4.50 | $19.56 |
| June 2000 | $4.38 | $19.03 |
| May 2000 | $4.46 | $20.95 |
| April 2000 | $4.40 | $20.69 |
| March 2000 | $4.45 | $20.91 |
| February 2000 | $4.03 | $18.95 |
| January 2000 | $4.20 | $19.76 |
| December 1999 | $4.35 | $20.43 |
| November 1999 | $4.26 | $21.61 |
| October 1999 | $4.18 | $21.21 |
| September 1999 | $4.02 | $20.41 |
| August 1999 | $4.13 | $20.95 |
| July 1999 | $4.29 | $21.79 |
| June 1999 | $4.41 | $22.41 |
| May 1999 | $4.29 | $22.20 |
| April 1999 | $4.27 | $22.09 |
| March 1999 | $3.96 | $20.50 |
| February 1999 | $3.79 | $19.59 |
| January 1999 | $3.84 | $19.85 |
| December 1998 | $3.78 | $19.54 |
| November 1998 | $3.74 | $20.85 |
| October 1998 | $3.55 | $19.79 |
| September 1998 | $3.33 | $18.57 |
| August 1998 | $3.36 | $18.69 |
| July 1998 | $3.91 | $21.76 |
| June 1998 | $4.02 | $22.72 |
| May 1998 | $4.03 | $22.82 |
| April 1998 | $4.07 | $23.03 |
| March 1998 | $4.08 | $23.11 |
| February 1998 | $3.95 | $22.36 |
| January 1998 | $3.74 | $21.14 |
| December 1997 | $3.76 | $21.29 |
| November 1997 | $3.69 | $22.76 |
| October 1997 | $3.65 | $22.47 |
| September 1997 | $3.71 | $22.87 |
| August 1997 | $3.55 | $21.87 |
| July 1997 | $3.57 | $22.02 |
| June 1997 | $3.38 | $21.12 |
| May 1997 | $3.28 | $20.49 |
| April 1997 | $3.14 | $19.56 |
| March 1997 | $3.10 | $19.35 |
| February 1997 | $3.14 | $19.61 |
| January 1997 | $3.07 | $95.77 |
| December 1996 | $2.98 | $92.85 |
| November 1996 | $2.94 | $99.96 |
| October 1996 | $2.78 | $94.49 |
| September 1996 | $2.76 | $93.69 |
| August 1996 | $2.67 | $90.76 |
| July 1996 | $2.58 | $87.50 |
| June 1996 | $2.67 | $90.58 |
| May 1996 | $2.69 | $94.44 |
| April 1996 | $2.65 | $92.89 |
| March 1996 | $2.65 | $93.02 |
| February 1996 | $2.63 | $92.35 |
| January 1996 | $2.56 | $89.91 |
| December 1995 | $2.46 | $86.45 |
| November 1995 | $2.71 | $97.46 |
| October 1995 | $2.64 | $94.90 |
| September 1995 | $2.70 | $97.25 |
| August 1995 | $2.63 | $94.45 |
| July 1995 | $2.57 | $92.50 |
| June 1995 | $2.43 | $90.09 |
| May 1995 | $2.43 | $89.97 |
| April 1995 | $2.36 | $87.40 |
| March 1995 | $2.29 | $84.84 |
| February 1995 | $2.27 | $83.92 |
| January 1995 | $2.17 | $80.33 |
| December 1994 | $2.12 | $78.69 |
| November 1994 | $2.21 | $82.95 |
| October 1994 | $2.28 | $85.49 |
| September 1994 | $2.28 | $85.33 |
| August 1994 | $2.31 | $86.61 |
| July 1994 | $2.20 | $82.61 |
| June 1994 | $2.13 | $80.38 |
| May 1994 | $2.17 | $82.09 |
| April 1994 | $2.12 | $80.29 |
| March 1994 | $2.08 | $78.67 |
| February 1994 | $2.15 | $81.34 |
| January 1994 | $2.18 | $82.44 |
| December 1993 | $2.14 | $80.96 |
| November 1993 | $2.22 | $85.28 |
| October 1993 | $2.28 | $87.35 |
| September 1993 | $2.22 | $85.07 |
| August 1993 | $2.20 | $84.40 |
| July 1993 | $2.14 | $81.99 |
| June 1993 | $2.07 | $80.16 |
| May 1993 | $10.20 | $395.20 |
| April 1993 | $2 | $77.54 |
| March 1993 | $2.04 | $79.22 |
| February 1993 | $1.99 | $77.07 |
| January 1993 | $1.94 | $75.12 |
| December 1992 | $1.89 | $73.36 |
| November 1992 | $1.91 | $74.69 |
| October 1992 | $1.84 | $71.97 |
| September 1992 | $1.83 | $71.73 |
| August 1992 | $1.80 | $70.49 |
| July 1992 | $1.80 | $70.58 |
| June 1992 | $1.78 | $70.62 |
| May 1992 | $1.77 | $70.21 |
| April 1992 | $1.74 | $68.85 |
| March 1992 | $1.70 | $67.46 |
| February 1992 | $1.71 | $68.02 |
| January 1992 | $1.67 | $66.23 |
| December 1991 | $1.62 | $64.49 |
| November 1991 | $1.50 | $64.88 |
| October 1991 | $1.56 | $67.26 |
| September 1991 | $1.54 | $66.67 |
| August 1991 | $1.54 | $66.54 |
| July 1991 | $1.52 | $65.52 |
| June 1991 | $1.48 | $64.35 |
| May 1991 | $1.52 | $65.83 |
| April 1991 | $1.49 | $64.54 |
| March 1991 | $7.24 | $313.95 |
| February 1991 | $1.42 | $61.58 |
| January 1991 | $1.34 | $58.17 |
| December 1990 | $1.30 | $56.39 |
| November 1990 | $1.27 | $58.64 |
| October 1990 | $1.22 | $56.21 |
| September 1990 | $1.26 | $57.95 |
| August 1990 | $1.33 | $61.18 |
| July 1990 | $1.42 | $65.54 |
| June 1990 | $1.42 | $65.61 |
| May 1990 | $1.43 | $66.61 |
| April 1990 | $1.36 | $63.40 |
| March 1990 | $1.39 | $64.73 |
| February 1990 | $1.37 | $63.83 |
| January 1990 | $1.38 | $64.02 |
| December 1989 | $1.44 | $67.16 |
| November 1989 | $1.60 | $76.40 |
| October 1989 | $1.58 | $75.46 |
| September 1989 | $1.64 | $78.38 |
| August 1989 | $1.64 | $78.59 |
| July 1989 | $1.61 | $76.77 |
| June 1989 | $1.55 | $74.11 |
| May 1989 | $1.54 | $75.24 |
| April 1989 | $1.51 | $73.84 |
| March 1989 | $1.47 | $71.91 |
| February 1989 | $1.45 | $71.14 |
| January 1989 | $1.44 | $70.67 |
| December 1988 | $1.38 | $67.69 |
| November 1988 | $1.36 | $72.53 |
| October 1988 | $1.37 | $72.96 |
| September 1988 | $1.35 | $72.01 |
| August 1988 | $1.31 | $69.77 |
| July 1988 | $1.32 | $70.35 |
| June 1988 | $1.30 | $71.07 |
| May 1988 | $1.27 | $69.35 |
| April 1988 | $1.27 | $69.31 |
| March 1988 | $0.41 | $22.35 |
| February 1988 | $0.39 | $21.51 |
| January 1988 | $0.38 | $20.54 |
| December 1987 | $0.36 | $19.47 |
| November 1987 | $0.28 | $20.05 |
| October 1987 | $0.28 | $20.25 |
| September 1987 | $0.34 | $25.05 |
| August 1987 | $0.34 | $24.78 |
| July 1987 | $0.34 | $24.57 |
| June 1987 | $0.32 | $23.42 |
| May 1987 | $0.31 | $22.86 |
| April 1987 | $0.30 | $22.49 |
| March 1987 | $0.30 | $22.20 |
| February 1987 | $0.29 | $21.60 |
| January 1987 | $0.28 | $20.28 |
| December 1986 | $0.18 | $18.64 |
| November 1986 | $0.18 | $18.56 |
| October 1986 | $0.19 | $19.80 |
| September 1986 | $0.18 | $18.90 |
| August 1986 | $0.19 | $19.30 |
| July 1986 | $0.18 | $18.89 |
| June 1986 | $0.18 | $19.73 |
| May 1986 | $0.18 | $19.15 |
MUTHX
Price: $27.07
52 week price:
Dividend Yield: 7.31%
5-year range yield:
Forward Dividend Yield: 10.41%
Dividend Per Share: 2.82 USD
Earnings Per Share: 1.31 USD
P/E Ratio: 20.65
Exchange: NAS
Sector: Financial Services
Industry: Asset Management
Market Capitalization: 7.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 46
DGR3: 16.26%
DGR5: 30.00%
DGR10: 23.24%
DGR20: 22.39%