BlackRock Large Cap Focus Value Fund Institutional Shares (MABAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.03
+0.04 (0.20%)
Jun 18, 2025, 4:00 PM EDT
MABAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -0.30% |
| Jun 18, 2025 | 20.03 | 20.03 | 20.03 | 20.03 | 20.03 | 0.20% |
| Jun 17, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | -0.74% |
| Jun 16, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.70% |
| Jun 13, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.28% |
| Jun 12, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | 0.30% |
| Jun 11, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.15% |
| Jun 10, 2025 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | 0.55% |
| Jun 9, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | 0.25% |
| Jun 6, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | 1.01% |
| Jun 5, 2025 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -0.05% |
| Jun 4, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.15% |
| Jun 3, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | 1.17% |
| Jun 2, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | - |
| May 30, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.62 | -0.10% |
| May 29, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.31% |
| May 28, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | -0.66% |
| May 27, 2025 | 19.71 | 19.71 | 19.71 | 19.71 | 19.71 | 1.34% |
| May 23, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.21% |
| May 22, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | -0.26% |
| May 21, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -1.96% |
| May 20, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 0.25% |
| May 19, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.25% |
| May 16, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 0.66% |
| May 15, 2025 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 0.97% |
| May 14, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.36% |
| May 13, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | - |
| May 12, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 2.30% |
| May 9, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.10% |
| May 8, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.47% |
| May 7, 2025 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | 0.16% |
| May 6, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.73% |
| May 5, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| May 2, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.59% |
| May 1, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.58% |
| Apr 30, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 0.37% |
| Apr 29, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 0.59% |
| Apr 28, 2025 | 18.77 | 18.77 | 18.77 | 18.77 | 18.77 | 0.05% |
| Apr 25, 2025 | 18.76 | 18.76 | 18.76 | 18.76 | 18.76 | -0.11% |
| Apr 24, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | 1.46% |
| Apr 23, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | 1.37% |
| Apr 22, 2025 | 18.26 | 18.26 | 18.26 | 18.26 | 18.26 | 2.18% |
| Apr 21, 2025 | 17.87 | 17.87 | 17.87 | 17.87 | 17.87 | -1.27% |
| Apr 17, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.40% |
| Apr 16, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | -1.11% |
| Apr 15, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -0.28% |
| Apr 14, 2025 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.40% |
| Apr 11, 2025 | 17.85 | 17.85 | 17.85 | 17.85 | 17.85 | 1.54% |
| Apr 10, 2025 | 17.58 | 17.58 | 17.58 | 17.58 | 17.58 | -3.57% |
| Apr 9, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 7.55% |