BlackRock Capital Appreciation Fund Institutional Shares (MAFGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
38.57
+1.17 (3.13%)
Apr 24, 2025, 2:16 PM EDT
MAFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | 1.66% |
| Apr 24, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 3.13% |
| Apr 23, 2025 | 37.40 | 37.40 | 37.40 | 37.40 | 37.40 | 2.63% |
| Apr 22, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 2.76% |
| Apr 21, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | -2.74% |
| Apr 17, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.11% |
| Apr 16, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | -3.06% |
| Apr 15, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.21% |
| Apr 14, 2025 | 37.49 | 37.49 | 37.49 | 37.49 | 37.49 | 0.08% |
| Apr 11, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | 1.85% |
| Apr 10, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -4.29% |
| Apr 9, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | 11.88% |
| Apr 8, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.49% |
| Apr 7, 2025 | 34.87 | 34.87 | 34.87 | 34.87 | 34.87 | -0.54% |
| Apr 4, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -4.70% |
| Apr 3, 2025 | 36.79 | 36.79 | 36.79 | 36.79 | 36.79 | -6.03% |
| Apr 2, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.95% |
| Apr 1, 2025 | 38.78 | 38.78 | 38.78 | 38.78 | 38.78 | 0.83% |
| Mar 31, 2025 | 38.46 | 38.46 | 38.46 | 38.46 | 38.46 | 0.08% |
| Mar 28, 2025 | 38.43 | 38.43 | 38.43 | 38.43 | 38.43 | -2.56% |
| Mar 27, 2025 | 39.44 | 39.44 | 39.44 | 39.44 | 39.44 | -0.80% |
| Mar 26, 2025 | 39.76 | 39.76 | 39.76 | 39.76 | 39.76 | -2.67% |
| Mar 25, 2025 | 40.85 | 40.85 | 40.85 | 40.85 | 40.85 | 0.59% |
| Mar 24, 2025 | 40.61 | 40.61 | 40.61 | 40.61 | 40.61 | 2.42% |
| Mar 21, 2025 | 39.65 | 39.65 | 39.65 | 39.65 | 39.65 | 0.48% |
| Mar 20, 2025 | 39.46 | 39.46 | 39.46 | 39.46 | 39.46 | -0.10% |
| Mar 19, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 1.70% |
| Mar 18, 2025 | 38.84 | 38.84 | 38.84 | 38.84 | 38.84 | -1.89% |
| Mar 17, 2025 | 39.59 | 39.59 | 39.59 | 39.59 | 39.59 | 0.25% |
| Mar 14, 2025 | 39.49 | 39.49 | 39.49 | 39.49 | 39.49 | 2.70% |
| Mar 13, 2025 | 38.45 | 38.45 | 38.45 | 38.45 | 38.45 | -2.01% |
| Mar 12, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | 1.74% |
| Mar 11, 2025 | 38.57 | 38.57 | 38.57 | 38.57 | 38.57 | 0.39% |
| Mar 10, 2025 | 38.42 | 38.42 | 38.42 | 38.42 | 38.42 | -4.14% |
| Mar 7, 2025 | 40.08 | 40.08 | 40.08 | 40.08 | 40.08 | 0.28% |
| Mar 6, 2025 | 39.97 | 39.97 | 39.97 | 39.97 | 39.97 | -3.38% |
| Mar 5, 2025 | 41.37 | 41.37 | 41.37 | 41.37 | 41.37 | 1.67% |
| Mar 4, 2025 | 40.69 | 40.69 | 40.69 | 40.69 | 40.69 | -0.71% |
| Mar 3, 2025 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -2.82% |
| Feb 28, 2025 | 42.17 | 42.17 | 42.17 | 42.17 | 42.17 | 1.81% |
| Feb 27, 2025 | 41.42 | 41.42 | 41.42 | 41.42 | 41.42 | -3.04% |
| Feb 26, 2025 | 42.72 | 42.72 | 42.72 | 42.72 | 42.72 | 0.99% |
| Feb 25, 2025 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | -1.24% |
| Feb 24, 2025 | 42.83 | 42.83 | 42.83 | 42.83 | 42.83 | -1.25% |
| Feb 21, 2025 | 43.37 | 43.37 | 43.37 | 43.37 | 43.37 | -2.47% |
| Feb 20, 2025 | 44.47 | 44.47 | 44.47 | 44.47 | 44.47 | -0.76% |
| Feb 19, 2025 | 44.81 | 44.81 | 44.81 | 44.81 | 44.81 | -0.11% |
| Feb 18, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.33% |
| Feb 14, 2025 | 45.01 | 45.01 | 45.01 | 45.01 | 45.01 | 0.27% |
| Feb 13, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | 1.01% |