Kinetics Market Opportunities Fund Advisor Class A (KMKAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
85.80
+3.10 (3.75%)
Feb 13, 2026, 9:30 AM EST
KMKAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 91.03 | 91.03 | 91.03 | 91.03 | 91.03 | 3.74% |
| Feb 12, 2026 | 87.75 | 87.75 | 87.75 | 87.75 | 87.75 | -1.25% |
| Feb 11, 2026 | 88.86 | 88.86 | 88.86 | 88.86 | 88.86 | 1.39% |
| Feb 10, 2026 | 87.64 | 87.64 | 87.64 | 87.64 | 87.64 | 2.76% |
| Feb 9, 2026 | 85.29 | 85.29 | 85.29 | 85.29 | 85.29 | 1.14% |
| Feb 6, 2026 | 84.33 | 84.33 | 84.33 | 84.33 | 84.33 | 4.18% |
| Feb 5, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -1.84% |
| Feb 4, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 1.07% |
| Feb 3, 2026 | 81.60 | 81.60 | 81.60 | 81.60 | 81.60 | -0.22% |
| Feb 2, 2026 | 81.78 | 81.78 | 81.78 | 81.78 | 81.78 | -2.83% |
| Jan 30, 2026 | 84.16 | 84.16 | 84.16 | 84.16 | 84.16 | -1.68% |
| Jan 29, 2026 | 85.60 | 85.60 | 85.60 | 85.60 | 85.60 | -0.98% |
| Jan 28, 2026 | 86.45 | 86.45 | 86.45 | 86.45 | 86.45 | 1.34% |
| Jan 27, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.88% |
| Jan 26, 2026 | 84.57 | 84.57 | 84.57 | 84.57 | 84.57 | -1.01% |
| Jan 23, 2026 | 85.43 | 85.43 | 85.43 | 85.43 | 85.43 | -0.14% |
| Jan 22, 2026 | 85.55 | 85.55 | 85.55 | 85.55 | 85.55 | 0.28% |
| Jan 21, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 2.85% |
| Jan 20, 2026 | 82.95 | 82.95 | 82.95 | 82.95 | 82.95 | -2.70% |
| Jan 16, 2026 | 85.25 | 85.25 | 85.25 | 85.25 | 85.25 | 1.02% |
| Jan 15, 2026 | 84.39 | 84.39 | 84.39 | 84.39 | 84.39 | 0.37% |
| Jan 14, 2026 | 84.08 | 84.08 | 84.08 | 84.08 | 84.08 | 2.06% |
| Jan 13, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 1.82% |
| Jan 12, 2026 | 80.91 | 80.91 | 80.91 | 80.91 | 80.91 | 0.09% |
| Jan 9, 2026 | 80.84 | 80.84 | 80.84 | 80.84 | 80.84 | 1.81% |
| Jan 8, 2026 | 79.40 | 79.40 | 79.40 | 79.40 | 79.40 | 3.44% |
| Jan 7, 2026 | 76.76 | 76.76 | 76.76 | 76.76 | 76.76 | -2.39% |
| Jan 6, 2026 | 78.64 | 78.64 | 78.64 | 78.64 | 78.64 | -0.38% |
| Jan 5, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 1.26% |
| Jan 2, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | 1.88% |
| Dec 31, 2025 | 76.52 | 76.52 | 76.52 | 76.52 | 76.52 | -1.14% |
| Dec 30, 2025 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | -0.67% |
| Dec 29, 2025 | 77.48 | 77.48 | 77.48 | 77.92 | 77.48 | 0.91% |
| Dec 26, 2025 | 76.79 | 76.79 | 76.79 | 77.22 | 76.79 | -1.18% |
| Dec 24, 2025 | 77.70 | 77.70 | 77.70 | 78.14 | 77.70 | -0.14% |
| Dec 23, 2025 | 77.81 | 77.81 | 77.81 | 78.25 | 77.81 | -0.70% |
| Dec 22, 2025 | 78.36 | 78.36 | 78.36 | 78.80 | 78.36 | 1.22% |
| Dec 19, 2025 | 77.41 | 77.41 | 77.41 | 77.85 | 77.41 | 0.57% |
| Dec 18, 2025 | 76.98 | 76.98 | 76.98 | 77.41 | 76.98 | 0.27% |
| Dec 17, 2025 | 76.77 | 76.77 | 76.77 | 77.20 | 76.77 | 2.52% |
| Dec 16, 2025 | 74.88 | 74.88 | 74.88 | 75.30 | 74.88 | -0.76% |
| Dec 15, 2025 | 75.45 | 75.45 | 75.45 | 75.88 | 75.45 | -1.02% |
| Dec 12, 2025 | 76.23 | 76.23 | 76.23 | 76.66 | 76.23 | -2.65% |
| Dec 11, 2025 | 78.31 | 78.31 | 78.31 | 78.75 | 78.31 | -0.34% |
| Dec 10, 2025 | 78.58 | 78.58 | 78.58 | 79.02 | 78.58 | 0.30% |
| Dec 9, 2025 | 78.34 | 78.34 | 78.34 | 78.78 | 78.34 | -0.18% |
| Dec 8, 2025 | 78.48 | 78.48 | 78.48 | 78.92 | 78.48 | -0.44% |
| Dec 5, 2025 | 78.83 | 78.83 | 78.83 | 79.27 | 78.82 | -0.58% |
| Dec 4, 2025 | 79.28 | 79.28 | 79.28 | 79.73 | 79.28 | 0.35% |
| Dec 3, 2025 | 79.00 | 79.00 | 79.00 | 79.45 | 79.00 | 2.70% |