Intrepid Capital Fund Institutional Class (ICMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.42
-0.11 (-0.76%)
At close: May 19, 2026
ICMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | -0.76% |
| May 18, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 0.69% |
| May 15, 2026 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.62% |
| May 14, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.28% |
| May 13, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.07% |
| May 12, 2026 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.07% |
| May 11, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.55% |
| May 8, 2026 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.14% |
| May 7, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.27% |
| May 6, 2026 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.46% |
| May 5, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.07% |
| May 4, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.42% |
| May 1, 2026 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.21% |
| Apr 30, 2026 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 1.12% |
| Apr 29, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -0.63% |
| Apr 28, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.14% |
| Apr 27, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | - |
| Apr 24, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | 0.14% |
| Apr 23, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.28% |
| Apr 22, 2026 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Apr 21, 2026 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.97% |
| Apr 20, 2026 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.14% |
| Apr 17, 2026 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 1.19% |
| Apr 16, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 0.21% |
| Apr 15, 2026 | 14.26 | 14.26 | 14.26 | 14.26 | 14.26 | -0.35% |
| Apr 14, 2026 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 0.70% |
| Apr 13, 2026 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.64% |
| Apr 10, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -0.42% |
| Apr 9, 2026 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | 0.07% |
| Apr 8, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.50% |
| Apr 7, 2026 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -0.36% |
| Apr 6, 2026 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | 0.50% |
| Apr 2, 2026 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 0.14% |
| Apr 1, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.36% |
| Mar 31, 2026 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.58% |
| Mar 30, 2026 | 13.79 | 13.79 | 13.79 | 13.79 | 13.66 | 0.44% |
| Mar 27, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.60 | -0.87% |
| Mar 26, 2026 | 13.85 | 13.85 | 13.85 | 13.85 | 13.72 | -0.93% |
| Mar 25, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.43% |
| Mar 24, 2026 | 13.92 | 13.92 | 13.92 | 13.92 | 13.79 | -0.43% |
| Mar 23, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | 0.87% |
| Mar 20, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.73 | -0.86% |
| Mar 19, 2026 | 13.98 | 13.98 | 13.98 | 13.98 | 13.85 | -0.50% |
| Mar 18, 2026 | 14.05 | 14.05 | 14.05 | 14.05 | 13.92 | -1.33% |
| Mar 17, 2026 | 14.24 | 14.24 | 14.24 | 14.24 | 14.11 | 0.49% |
| Mar 16, 2026 | 14.17 | 14.17 | 14.17 | 14.17 | 14.04 | 0.64% |
| Mar 13, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 13.95 | -0.35% |
| Mar 12, 2026 | 14.13 | 14.13 | 14.13 | 14.13 | 14.00 | -1.12% |
| Mar 11, 2026 | 14.29 | 14.29 | 14.29 | 14.29 | 14.16 | -0.21% |
| Mar 10, 2026 | 14.32 | 14.32 | 14.32 | 14.32 | 14.19 | -0.35% |