Kinetics Market Opportunities Fund No Load Class (KMKNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
97.16
+1.56 (1.63%)
At close: Mar 9, 2026
KMKNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 9, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | - | - |
| Mar 6, 2026 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | -0.91% |
| Mar 5, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -1.74% |
| Mar 4, 2026 | 98.19 | 98.19 | 98.19 | 98.19 | 98.19 | 1.93% |
| Mar 3, 2026 | 96.33 | 96.33 | 96.33 | 96.33 | 96.33 | -1.31% |
| Mar 2, 2026 | 97.61 | 97.61 | 97.61 | 97.61 | 97.61 | 1.71% |
| Feb 27, 2026 | 95.97 | 95.97 | 95.97 | 95.97 | 95.97 | 0.89% |
| Feb 26, 2026 | 95.12 | 95.12 | 95.12 | 95.12 | 95.12 | 0.55% |
| Feb 25, 2026 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | -1.27% |
| Feb 24, 2026 | 95.82 | 95.82 | 95.82 | 95.82 | 95.82 | 3.24% |
| Feb 23, 2026 | 92.81 | 92.81 | 92.81 | 92.81 | 92.81 | -0.80% |
| Feb 20, 2026 | 93.56 | 93.56 | 93.56 | 93.56 | 93.56 | 1.78% |
| Feb 19, 2026 | 91.92 | 91.92 | 91.92 | 91.92 | 91.92 | 5.29% |
| Feb 18, 2026 | 87.30 | 87.30 | 87.30 | 87.30 | 87.30 | 0.68% |
| Feb 17, 2026 | 86.71 | 86.71 | 86.71 | 86.71 | 86.71 | -0.98% |
| Feb 13, 2026 | 87.57 | 87.57 | 87.57 | 87.57 | 87.57 | 3.76% |
| Feb 12, 2026 | 84.40 | 84.40 | 84.40 | 84.40 | 84.40 | -1.25% |
| Feb 11, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 1.39% |
| Feb 10, 2026 | 84.30 | 84.30 | 84.30 | 84.30 | 84.30 | 2.75% |
| Feb 9, 2026 | 82.04 | 82.04 | 82.04 | 82.04 | 82.04 | 1.13% |
| Feb 6, 2026 | 81.12 | 81.12 | 81.12 | 81.12 | 81.12 | 4.17% |
| Feb 5, 2026 | 77.87 | 77.87 | 77.87 | 77.87 | 77.87 | -1.84% |
| Feb 4, 2026 | 79.33 | 79.33 | 79.33 | 79.33 | 79.33 | 1.07% |
| Feb 3, 2026 | 78.49 | 78.49 | 78.49 | 78.49 | 78.49 | -0.22% |
| Feb 2, 2026 | 78.66 | 78.66 | 78.66 | 78.66 | 78.66 | -2.83% |
| Jan 30, 2026 | 80.95 | 80.95 | 80.95 | 80.95 | 80.95 | -1.68% |
| Jan 29, 2026 | 82.33 | 82.33 | 82.33 | 82.33 | 82.33 | -0.99% |
| Jan 28, 2026 | 83.15 | 83.15 | 83.15 | 83.15 | 83.15 | 1.34% |
| Jan 27, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 0.87% |
| Jan 26, 2026 | 81.34 | 81.34 | 81.34 | 81.34 | 81.34 | -1.01% |
| Jan 23, 2026 | 82.17 | 82.17 | 82.17 | 82.17 | 82.17 | -0.13% |
| Jan 22, 2026 | 82.28 | 82.28 | 82.28 | 82.28 | 82.28 | 0.28% |
| Jan 21, 2026 | 82.05 | 82.05 | 82.05 | 82.05 | 82.05 | 2.85% |
| Jan 20, 2026 | 79.78 | 79.78 | 79.78 | 79.78 | 79.78 | -2.70% |
| Jan 16, 2026 | 81.99 | 81.99 | 81.99 | 81.99 | 81.99 | 1.02% |
| Jan 15, 2026 | 81.16 | 81.16 | 81.16 | 81.16 | 81.16 | 0.36% |
| Jan 14, 2026 | 80.87 | 80.87 | 80.87 | 80.87 | 80.87 | 2.08% |
| Jan 13, 2026 | 79.22 | 79.22 | 79.22 | 79.22 | 79.22 | 1.81% |
| Jan 12, 2026 | 77.81 | 77.81 | 77.81 | 77.81 | 77.81 | 0.08% |
| Jan 9, 2026 | 77.75 | 77.75 | 77.75 | 77.75 | 77.75 | 1.83% |
| Jan 8, 2026 | 76.35 | 76.35 | 76.35 | 76.35 | 76.35 | 3.43% |
| Jan 7, 2026 | 73.82 | 73.82 | 73.82 | 73.82 | 73.82 | -2.39% |
| Jan 6, 2026 | 75.63 | 75.63 | 75.63 | 75.63 | 75.63 | -0.38% |
| Jan 5, 2026 | 75.92 | 75.92 | 75.92 | 75.92 | 75.92 | 1.25% |
| Jan 2, 2026 | 74.98 | 74.98 | 74.98 | 74.98 | 74.98 | 1.90% |
| Dec 31, 2025 | 73.58 | 73.58 | 73.58 | 73.58 | 73.58 | -1.14% |
| Dec 30, 2025 | 74.43 | 74.43 | 74.43 | 74.43 | 74.43 | -0.72% |
| Dec 29, 2025 | 74.48 | 74.48 | 74.48 | 74.97 | 74.48 | 0.90% |
| Dec 26, 2025 | 73.82 | 73.82 | 73.82 | 74.30 | 73.82 | -1.17% |
| Dec 24, 2025 | 74.69 | 74.69 | 74.69 | 75.18 | 74.69 | -0.13% |