BlackRock Equity Dividend Fund Institutional Shares (MADVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.78
+0.18 (0.83%)
At close: Feb 13, 2026
MADVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.83% |
| Feb 12, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -1.68% |
| Feb 11, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -0.09% |
| Feb 10, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -0.36% |
| Feb 9, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | -0.09% |
| Feb 6, 2026 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 1.52% |
| Feb 5, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | -0.68% |
| Feb 4, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.60% |
| Feb 3, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | 0.46% |
| Feb 2, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.46% |
| Jan 30, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.14% |
| Jan 29, 2026 | 21.61 | 21.61 | 21.61 | 21.61 | 21.61 | 0.42% |
| Jan 28, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | - |
| Jan 27, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | -0.09% |
| Jan 26, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | 0.51% |
| Jan 23, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | -0.46% |
| Jan 22, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.61% |
| Jan 21, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.33% |
| Jan 20, 2026 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -1.72% |
| Jan 16, 2026 | 21.49 | 21.49 | 21.49 | 21.49 | 21.49 | -0.19% |
| Jan 15, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 0.47% |
| Jan 14, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.37% |
| Jan 13, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.23% |
| Jan 12, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -0.14% |
| Jan 9, 2026 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | 0.42% |
| Jan 8, 2026 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.61% |
| Jan 7, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -1.21% |
| Jan 6, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.85% |
| Jan 5, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.28% |
| Jan 2, 2026 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.86% |
| Dec 31, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.71% |
| Dec 30, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.10% |
| Dec 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.14% |
| Dec 26, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.33% |
| Dec 24, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.43% |
| Dec 23, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 0.10% |
| Dec 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.63% |
| Dec 19, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.24% |
| Dec 18, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 0.15% |
| Dec 17, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.15% |
| Dec 16, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -0.58% |
| Dec 15, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.05% |
| Dec 12, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | -0.53% |
| Dec 11, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.77% |
| Dec 10, 2025 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | 1.42% |
| Dec 9, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -6.34% |
| Dec 8, 2025 | 20.44 | 20.44 | 20.44 | 21.77 | 20.44 | -0.55% |
| Dec 5, 2025 | 20.56 | 20.56 | 20.56 | 21.89 | 20.55 | 0.23% |
| Dec 4, 2025 | 20.51 | 20.51 | 20.51 | 21.84 | 20.51 | 0.46% |
| Dec 3, 2025 | 20.41 | 20.41 | 20.41 | 21.74 | 20.41 | 0.56% |