BlackRock Large Cap Focus Value Fund Institutional Shares (MABAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.96
+0.10 (0.48%)
At close: Feb 13, 2026
MABAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.89% |
| Jan 20, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.81% |
| Jan 16, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.43% |
| Jan 15, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.57% |
| Jan 14, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.10% |
| Jan 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -0.33% |
| Jan 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.19% |
| Jan 9, 2026 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.76% |
| Jan 8, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Jan 7, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -1.19% |
| Jan 6, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 1.30% |
| Jan 5, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 1.32% |
| Jan 2, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | 0.98% |
| Dec 31, 2025 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -0.83% |
| Dec 30, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15% |
| Dec 29, 2025 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.05% |
| Dec 26, 2025 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.39% |
| Dec 24, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.44% |
| Dec 23, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.15% |
| Dec 22, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.40% |
| Dec 19, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.35% |
| Dec 18, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.25% |
| Dec 17, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Dec 16, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -0.40% |
| Dec 15, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.10% |
| Dec 12, 2025 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -0.74% |
| Dec 11, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.89% |
| Dec 10, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 1.66% |
| Dec 9, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -8.65% |
| Dec 8, 2025 | 19.93 | 19.93 | 19.93 | 21.73 | 19.93 | -0.59% |
| Dec 5, 2025 | 20.04 | 20.04 | 20.04 | 21.86 | 20.04 | 0.46% |
| Dec 4, 2025 | 19.95 | 19.95 | 19.95 | 21.76 | 19.95 | 0.46% |
| Dec 3, 2025 | 19.86 | 19.86 | 19.86 | 21.66 | 19.86 | 0.42% |