Kinetics Market Opportunities Fund Advisor Class C (KMKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
88.26
-0.82 (-0.92%)
Mar 6, 2026, 9:30 AM EST
KMKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 6, 2026 | 88.26 | 88.26 | 88.26 | 88.26 | 88.26 | -0.92% |
| Mar 5, 2026 | 89.08 | 89.08 | 89.08 | 89.08 | 89.08 | -1.73% |
| Mar 4, 2026 | 90.65 | 90.65 | 90.65 | 90.65 | 90.65 | 1.92% |
| Mar 3, 2026 | 88.94 | 88.94 | 88.94 | 88.94 | 88.94 | -1.31% |
| Mar 2, 2026 | 90.12 | 90.12 | 90.12 | 90.12 | 90.12 | 1.70% |
| Feb 27, 2026 | 88.61 | 88.61 | 88.61 | 88.61 | 88.61 | 0.89% |
| Feb 26, 2026 | 87.83 | 87.83 | 87.83 | 87.83 | 87.83 | 0.55% |
| Feb 25, 2026 | 87.35 | 87.35 | 87.35 | 87.35 | 87.35 | -1.28% |
| Feb 24, 2026 | 88.48 | 88.48 | 88.48 | 88.48 | 88.48 | 3.24% |
| Feb 23, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | -0.81% |
| Feb 20, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | 1.78% |
| Feb 19, 2026 | 84.89 | 84.89 | 84.89 | 84.89 | 84.89 | 5.30% |
| Feb 18, 2026 | 80.62 | 80.62 | 80.62 | 80.62 | 80.62 | 0.67% |
| Feb 17, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | -0.99% |
| Feb 13, 2026 | 80.88 | 80.88 | 80.88 | 80.88 | 80.88 | 3.75% |
| Feb 12, 2026 | 77.96 | 77.96 | 77.96 | 77.96 | 77.96 | -1.24% |
| Feb 11, 2026 | 78.94 | 78.94 | 78.94 | 78.94 | 78.94 | 1.39% |
| Feb 10, 2026 | 77.86 | 77.86 | 77.86 | 77.86 | 77.86 | 2.74% |
| Feb 9, 2026 | 75.78 | 75.78 | 75.78 | 75.78 | 75.78 | 1.13% |
| Feb 6, 2026 | 74.93 | 74.93 | 74.93 | 74.93 | 74.93 | 4.17% |
| Feb 5, 2026 | 71.93 | 71.93 | 71.93 | 71.93 | 71.93 | -1.84% |
| Feb 4, 2026 | 73.28 | 73.28 | 73.28 | 73.28 | 73.28 | 1.08% |
| Feb 3, 2026 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | -0.23% |
| Feb 2, 2026 | 72.67 | 72.67 | 72.67 | 72.67 | 72.67 | -2.83% |
| Jan 30, 2026 | 74.79 | 74.79 | 74.79 | 74.79 | 74.79 | -1.67% |
| Jan 29, 2026 | 76.06 | 76.06 | 76.06 | 76.06 | 76.06 | -0.99% |
| Jan 28, 2026 | 76.82 | 76.82 | 76.82 | 76.82 | 76.82 | 1.35% |
| Jan 27, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | 0.86% |
| Jan 26, 2026 | 75.15 | 75.15 | 75.15 | 75.15 | 75.15 | -1.01% |
| Jan 23, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | -0.14% |
| Jan 22, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | 0.29% |
| Jan 21, 2026 | 75.81 | 75.81 | 75.81 | 75.81 | 75.81 | 2.84% |
| Jan 20, 2026 | 73.72 | 73.72 | 73.72 | 73.72 | 73.72 | -2.71% |
| Jan 16, 2026 | 75.77 | 75.77 | 75.77 | 75.77 | 75.77 | 1.01% |
| Jan 15, 2026 | 75.01 | 75.01 | 75.01 | 75.01 | 75.01 | 0.36% |
| Jan 14, 2026 | 74.74 | 74.74 | 74.74 | 74.74 | 74.74 | 2.09% |
| Jan 13, 2026 | 73.21 | 73.21 | 73.21 | 73.21 | 73.21 | 1.79% |
| Jan 12, 2026 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | 0.08% |
| Jan 9, 2026 | 71.86 | 71.86 | 71.86 | 71.86 | 71.86 | 1.83% |
| Jan 8, 2026 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 3.43% |
| Jan 7, 2026 | 68.23 | 68.23 | 68.23 | 68.23 | 68.23 | -2.40% |
| Jan 6, 2026 | 69.91 | 69.91 | 69.91 | 69.91 | 69.91 | -0.37% |
| Jan 5, 2026 | 70.17 | 70.17 | 70.17 | 70.17 | 70.17 | 1.24% |
| Jan 2, 2026 | 69.31 | 69.31 | 69.31 | 69.31 | 69.31 | 1.90% |
| Dec 31, 2025 | 68.02 | 68.02 | 68.02 | 68.02 | 68.02 | -1.13% |
| Dec 30, 2025 | 68.80 | 68.80 | 68.80 | 68.80 | 68.80 | -0.71% |
| Dec 29, 2025 | 68.85 | 68.85 | 68.85 | 69.29 | 68.85 | 0.89% |
| Dec 26, 2025 | 68.25 | 68.25 | 68.25 | 68.68 | 68.25 | -1.18% |
| Dec 24, 2025 | 69.06 | 69.06 | 69.06 | 69.50 | 69.06 | -0.13% |
| Dec 23, 2025 | 69.15 | 69.15 | 69.15 | 69.59 | 69.15 | -0.71% |