Stock listing

NASDAQ:MFACX American Funds Mortgage Fund Mutual Fund

Follow American Funds Mortgage Fund into a list and get an email when it puts out news.

Share price · NASDAQ:MFACX

$8.44 USD +0.03 (+0.4%)

Close on Oct 30, 2026

Past year -4.6% · daily closes, Oct 30, 2025 – Oct 30, 2026, adjusted for splits

Day range: $8.44 – $8.44 USDOct 30, 2026
52-week range: $8.21 – $8.94 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
Traded on an average day: $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026

Daily closes

Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MFACX · USD, adjusted for splits

Day	Close	Change	%	Open	High	Low
Fri, Oct 30	$8.44	+0.03	+0.4%	$8.44	$8.44	$8.44
Thu, Oct 29	$8.41	+0.03	+0.4%	$8.41	$8.41	$8.41
Wed, Oct 28	$8.38	-0.01	-0.1%	$8.38	$8.38	$8.38
Tue, Oct 27	$8.39	0.00	0.0%	$8.39	$8.39	$8.39
Mon, Oct 26	$8.39	+0.01	+0.1%	$8.39	$8.39	$8.39
Fri, Oct 23	$8.38	-0.02	-0.2%	$8.38	$8.38	$8.38
Thu, Oct 22	$8.40	+0.09	+1.1%	$8.40	$8.40	$8.40
Wed, Oct 21	$8.31	-0.01	-0.1%	$8.31	$8.31	$8.31
Tue, Oct 20	$8.32	+0.02	+0.2%	$8.32	$8.32	$8.32
Mon, Oct 19	$8.30	-0.03	-0.4%	$8.30	$8.30	$8.30
Fri, Oct 16	$8.33	0.00	0.0%	$8.33	$8.33	$8.33
Thu, Oct 15	$8.33	+0.05	+0.6%	$8.33	$8.33	$8.33
Wed, Oct 14	$8.28	0.00	0.0%	$8.28	$8.28	$8.28
Tue, Oct 13	$8.28	+0.03	+0.4%	$8.28	$8.28	$8.28
Mon, Oct 12	$8.25	-0.01	-0.1%	$8.25	$8.25	$8.25
Fri, Oct 9	$8.26	0.00	0.0%	$8.26	$8.26	$8.26
Thu, Oct 8	$8.26	+0.04	+0.5%	$8.26	$8.26	$8.26
Wed, Oct 7	$8.22	-0.01	-0.1%	$8.22	$8.22	$8.22
Tue, Oct 6	$8.23	+0.02	+0.2%	$8.23	$8.23	$8.23
Mon, Oct 5	$8.21	-0.02	-0.2%	$8.21	$8.21	$8.21
Fri, Oct 2	$8.23	-0.02	-0.2%	$8.23	$8.23	$8.23
Thu, Oct 1	$8.25	+0.03	+0.4%	$8.25	$8.25	$8.25
Wed, Sep 30	$8.22	-0.01	-0.1%	$8.22	$8.22	$8.22
Tue, Sep 29	$8.23	-0.01	-0.1%	$8.23	$8.23	$8.23
Mon, Sep 28	$8.24	-0.06	-0.7%	$8.24	$8.24	$8.24
Fri, Sep 25	$8.30	+0.03	+0.4%	$8.30	$8.30	$8.30
Thu, Sep 24	$8.27	-0.05	-0.6%	$8.27	$8.27	$8.27
Wed, Sep 23	$8.32	-0.08	-1.0%	$8.32	$8.32	$8.32
Tue, Sep 22	$8.40	-0.01	-0.1%	$8.40	$8.40	$8.40
Mon, Sep 21	$8.41	+0.03	+0.4%	$8.41	$8.41	$8.41
Fri, Sep 18	$8.38	-0.05	-0.6%	$8.38	$8.38	$8.38
Thu, Sep 17	$8.43	+0.05	+0.6%	$8.43	$8.43	$8.43
Wed, Sep 16	$8.38	-0.01	-0.1%	$8.38	$8.38	$8.38
Tue, Sep 15	$8.39	-0.01	-0.1%	$8.39	$8.39	$8.39
Mon, Sep 14	$8.40	0.00	0.0%	$8.40	$8.40	$8.40
Fri, Sep 11	$8.40	-0.02	-0.2%	$8.40	$8.40	$8.40
Thu, Sep 10	$8.42	-0.07	-0.8%	$8.42	$8.42	$8.42
Wed, Sep 9	$8.49	-0.03	-0.4%	$8.49	$8.49	$8.49
Tue, Sep 8	$8.52	-0.01	-0.1%	$8.52	$8.52	$8.52
Fri, Sep 4	$8.53	-0.01	-0.1%	$8.53	$8.53	$8.53
Thu, Sep 3	$8.54	+0.02	+0.2%	$8.54	$8.54	$8.54
Wed, Sep 2	$8.52	+0.01	+0.1%	$8.52	$8.52	$8.52
Tue, Sep 1	$8.51	-0.03	-0.4%	$8.51	$8.51	$8.51
Mon, Aug 31	$8.54	-0.01	-0.1%	$8.54	$8.54	$8.54
Fri, Aug 28	$8.55	-0.04	-0.5%	$8.55	$8.55	$8.55
Thu, Aug 27	$8.59	-0.01	-0.1%	$8.59	$8.59	$8.59
Wed, Aug 26	$8.60	-0.01	-0.1%	$8.60	$8.60	$8.60
Tue, Aug 25	$8.61	+0.04	+0.5%	$8.61	$8.61	$8.61
Mon, Aug 24	$8.57	+0.01	+0.1%	$8.57	$8.57	$8.57
Fri, Aug 21	$8.56	-0.02	-0.2%	$8.56	$8.56	$8.56
Thu, Aug 20	$8.58	-0.02	-0.2%	$8.58	$8.58	$8.58
Wed, Aug 19	$8.60	+0.03	+0.4%	$8.60	$8.60	$8.60
Tue, Aug 18	$8.57	0.00	0.0%	$8.57	$8.57	$8.57
Mon, Aug 17	$8.57	-0.01	-0.1%	$8.57	$8.57	$8.57
Fri, Aug 14	$8.58	-0.03	-0.3%	$8.58	$8.58	$8.58
Thu, Aug 13	$8.61	+0.03	+0.3%	$8.61	$8.61	$8.61
Wed, Aug 12	$8.58	+0.01	+0.1%	$8.58	$8.58	$8.58
Tue, Aug 11	$8.57	+0.01	+0.1%	$8.57	$8.57	$8.57
Mon, Aug 10	$8.56	-0.03	-0.3%	$8.56	$8.56	$8.56
Fri, Aug 7	$8.59	+0.02	+0.2%	$8.59	$8.59	$8.59
Thu, Aug 6	$8.57	-0.03	-0.3%	$8.57	$8.57	$8.57
Wed, Aug 5	$8.60	0.00	0.0%	$8.60	$8.60	$8.60
Tue, Aug 4	$8.60	+0.04	+0.5%	$8.60	$8.60	$8.60
Mon, Aug 3	$8.56	+0.02	+0.2%	$8.56	$8.56	$8.56
Fri, Jul 31	$8.54	-0.04	-0.5%	$8.54	$8.54	$8.54
Thu, Jul 30	$8.58	0.00	0.0%	$8.58	$8.58	$8.58

Ticker: NASDAQ:MFACX
Asset type: Fund
Exchange: NASDAQ
Currency: USD

American Funds Mortgage Fund on 6ix

What it is: Mutual fund