Kinetics Market Opportunities Fund Advisor Class C (KMKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.59
+0.67 (0.84%)
At close: Apr 2, 2026
KMKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | 0.84% |
| Apr 1, 2026 | 79.92 | 79.92 | 79.92 | 79.92 | 79.92 | -3.92% |
| Mar 31, 2026 | 83.18 | 83.18 | 83.18 | 83.18 | 83.18 | 1.40% |
| Mar 30, 2026 | 82.03 | 82.03 | 82.03 | 82.03 | 82.03 | -4.58% |
| Mar 27, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -1.64% |
| Mar 26, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -1.18% |
| Mar 25, 2026 | 88.44 | 88.44 | 88.44 | 88.44 | 88.44 | -0.20% |
| Mar 24, 2026 | 88.62 | 88.62 | 88.62 | 88.62 | 88.62 | 0.74% |
| Mar 23, 2026 | 87.97 | 87.97 | 87.97 | 87.97 | 87.97 | 1.27% |
| Mar 20, 2026 | 86.87 | 86.87 | 86.87 | 86.87 | 86.87 | -1.44% |
| Mar 19, 2026 | 88.14 | 88.14 | 88.14 | 88.14 | 88.14 | -0.71% |
| Mar 18, 2026 | 88.77 | 88.77 | 88.77 | 88.77 | 88.77 | -0.64% |
| Mar 17, 2026 | 89.34 | 89.34 | 89.34 | 89.34 | 89.34 | 0.60% |
| Mar 16, 2026 | 88.81 | 88.81 | 88.81 | 88.81 | 88.81 | -0.11% |
| Mar 13, 2026 | 88.91 | 88.91 | 88.91 | 88.91 | 88.91 | 0.46% |
| Mar 12, 2026 | 88.50 | 88.50 | 88.50 | 88.50 | 88.50 | 0.14% |
| Mar 11, 2026 | 88.38 | 88.38 | 88.38 | 88.38 | 88.38 | 0.61% |
| Mar 10, 2026 | 87.84 | 87.84 | 87.84 | 87.84 | 87.84 | -2.06% |
| Mar 9, 2026 | 89.69 | 89.69 | 89.69 | 89.69 | 89.69 | 1.62% |
| 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% |