Kinetics Market Opportunities Fund Advisor Class C (KMKCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
82.22
+0.63 (0.77%)
At close: Apr 29, 2026
KMKCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 29, 2026 | 82.22 | 82.22 | 82.22 | 82.22 | 82.22 | 0.77% |
| Apr 28, 2026 | 81.59 | 81.59 | 81.59 | 81.59 | 81.59 | -0.87% |
| Apr 27, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | -0.29% |
| Apr 24, 2026 | 82.55 | 82.55 | 82.55 | 82.55 | 82.55 | -0.12% |
| Apr 23, 2026 | 82.65 | 82.65 | 82.65 | 82.65 | 82.65 | -0.06% |
| Apr 22, 2026 | 82.70 | 82.70 | 82.70 | 82.70 | 82.70 | 1.10% |
| Apr 21, 2026 | 81.80 | 81.80 | 81.80 | 81.80 | 81.80 | -0.29% |
| Apr 20, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.16% |
| Apr 17, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.26% |
| Apr 16, 2026 | 81.31 | 81.31 | 81.31 | 81.31 | 81.31 | 1.47% |
| Apr 15, 2026 | 80.13 | 80.13 | 80.13 | 80.13 | 80.13 | 0.91% |
| Apr 14, 2026 | 79.41 | 79.41 | 79.41 | 79.41 | 79.41 | -0.29% |
| Apr 13, 2026 | 79.64 | 79.64 | 79.64 | 79.64 | 79.64 | 0.68% |
| Apr 10, 2026 | 79.10 | 79.10 | 79.10 | 79.10 | 79.10 | 4.04% |
| Apr 9, 2026 | 76.03 | 76.03 | 76.03 | 76.03 | 76.03 | -7.13% |
| Apr 8, 2026 | 81.87 | 81.87 | 81.87 | 81.87 | 81.87 | 0.20% |
| Apr 7, 2026 | 81.71 | 81.71 | 81.71 | 81.71 | 81.71 | 0.22% |
| Apr 6, 2026 | 81.53 | 81.53 | 81.53 | 81.53 | 81.53 | 1.17% |
| 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% |