BlackRock Large Cap Focus Value Fund Institutional Shares (MABAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.58
0.00 (0.00%)
May 13, 2025, 4:00 PM EDT
MABAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 8, 2025 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -1.57% |
| Apr 7, 2025 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -2.66% |
| Apr 4, 2025 | 17.69 | 17.69 | 17.69 | 17.69 | 17.69 | -4.43% |
| Apr 3, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -4.73% |
| Apr 2, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.62% |
| Apr 1, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.26% |
| Mar 31, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | 0.52% |
| Mar 28, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -1.48% |
| Mar 27, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | - |
| Mar 26, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.05% |
| Mar 25, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | -0.20% |
| Mar 24, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 0.93% |
| Mar 21, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.36% |
| Mar 20, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | -0.36% |
| Mar 19, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.54 | 0.72% |
| Mar 18, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.05% |
| Mar 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.36% |
| Mar 14, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.65% |
| Mar 13, 2025 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -0.21% |
| Mar 12, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.32% |
| Mar 11, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.79% |
| Mar 10, 2025 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -2.00% |
| Mar 7, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.04% |
| Mar 6, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.72% |
| Mar 5, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 1.20% |
| Mar 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.79% |