BlackRock Large Cap Focus Value Fund Institutional Shares (MABAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.81
+0.05 (0.25%)
At close: Apr 2, 2026
MABAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.25% |
| Apr 1, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.76% |
| Mar 31, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 2.51% |
| Mar 30, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | - |
| Mar 27, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -1.70% |
| Mar 26, 2026 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | -1.77% |
| Mar 25, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.46% |
| Mar 24, 2026 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -0.10% |
| Mar 23, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 1.18% |
| Mar 20, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.51% |
| Mar 19, 2026 | 19.81 | 19.81 | 19.81 | 19.81 | 19.81 | 0.10% |
| Mar 18, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.69% |
| Mar 17, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.75% |
| Mar 16, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 1.16% |
| Mar 13, 2026 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.20% |
| Mar 12, 2026 | 19.79 | 19.79 | 19.79 | 19.79 | 19.79 | -1.64% |
| Mar 11, 2026 | 20.12 | 20.12 | 20.12 | 20.12 | 20.12 | -0.25% |
| Mar 10, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.74% |
| Mar 9, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | 0.25% |
| Mar 6, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -1.31% |
| Mar 5, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.96% |
| Mar 4, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% |
| Mar 3, 2026 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -1.53% |
| Mar 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.66% |
| Feb 27, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.38% |
| Feb 26, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.47% |
| Feb 25, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.76% |
| Feb 24, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 0.38% |
| Feb 23, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.42% |
| Feb 20, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.47% |
| Feb 19, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.43% |
| Feb 18, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 1.05% |
| Feb 17, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.14% |
| Feb 13, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.48% |
| Feb 12, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.88% |
| Feb 11, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | -0.61% |
| Feb 10, 2026 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -0.47% |
| Feb 9, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.23% |
| Feb 6, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 1.56% |
| Feb 5, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.26% |
| Feb 4, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.89% |
| Feb 3, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.14% |
| Feb 2, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.57% |
| Jan 30, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | -0.33% |
| Jan 29, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.24% |
| Jan 28, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.24% |
| Jan 27, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | 0.19% |
| Jan 26, 2026 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | 0.43% |
| Jan 23, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -0.57% |
| Jan 22, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.66% |