BlackRock Large Cap Focus Value Fund Institutional Shares (MABAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.24
-0.05 (-0.25%)
At close: Oct 14, 2026
MABAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | -0.25% |
| Oct 13, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 0.10% |
| Oct 12, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 0.45% |
| Oct 9, 2026 | 20.18 | 20.18 | 20.18 | 20.18 | 20.18 | 0.90% |
| Oct 8, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.55% |
| Oct 7, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -0.45% |
| Oct 6, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.50% |
| Oct 5, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.71% |
| Oct 2, 2026 | 19.74 | 19.74 | 19.74 | 19.74 | 19.74 | 0.56% |
| Oct 1, 2026 | 19.63 | 19.63 | 19.63 | 19.63 | 19.63 | 0.10% |
| Sep 30, 2026 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.36% |
| Sep 29, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | -0.51% |
| Sep 28, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -1.00% |
| Sep 25, 2026 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | 0.81% |
| Sep 24, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.45% |
| Sep 23, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -0.45% |
| Sep 22, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -0.65% |
| Sep 21, 2026 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.60% |
| Sep 18, 2026 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -0.65% |
| Sep 17, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.60% |
| Sep 16, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.18% |
| Sep 15, 2026 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -0.59% |
| Sep 14, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.25% |
| Sep 11, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.94% |
| Sep 10, 2026 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.25% |
| Sep 9, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -0.79% |
| Sep 8, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -1.26% |
| Sep 4, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.48% |
| Sep 3, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.27% |
| Sep 2, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.29% |
| Sep 1, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -0.24% |
| Aug 31, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -0.78% |
| Aug 28, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.83% |
| Aug 27, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.49% |
| Aug 26, 2026 | 20.53 | 20.53 | 20.53 | 20.53 | 20.53 | 0.20% |
| Aug 25, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.15% |
| Aug 24, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.24% |
| Aug 21, 2026 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.59% |
| Aug 20, 2026 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.73% |
| Aug 19, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 1.04% |
| Aug 18, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.39% |
| Aug 17, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -1.31% |
| Aug 14, 2026 | 20.58 | 20.58 | 20.58 | 20.58 | 20.58 | -0.19% |
| Aug 13, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.08% |
| Aug 12, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.15% |
| Aug 11, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.20% |
| Aug 10, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 0.15% |
| Aug 7, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.34% |
| Aug 6, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.63% |
| Aug 5, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | -1.01% |