BlackRock Capital Appreciation Fund Institutional Shares (MAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.43
0.00 (0.00%)
At close: Aug 26, 2026
MAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 25, 2026 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.48% |
| Aug 24, 2026 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -1.43% |
| Aug 21, 2026 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 0.43% |
| Aug 20, 2026 | 39.64 | 39.64 | 39.64 | 39.64 | 39.64 | -0.75% |
| Aug 19, 2026 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | -0.42% |
| Aug 18, 2026 | 40.11 | 40.11 | 40.11 | 40.11 | 40.11 | -1.72% |
| Aug 17, 2026 | 40.81 | 40.81 | 40.81 | 40.81 | 40.81 | 0.39% |
| Aug 14, 2026 | 40.65 | 40.65 | 40.65 | 40.65 | 40.65 | -0.15% |
| Aug 13, 2026 | 40.71 | 40.71 | 40.71 | 40.71 | 40.71 | 0.64% |
| Aug 12, 2026 | 40.45 | 40.45 | 40.45 | 40.45 | 40.45 | 0.75% |
| Aug 11, 2026 | 40.15 | 40.15 | 40.15 | 40.15 | 40.15 | -0.47% |
| Aug 10, 2026 | 40.34 | 40.34 | 40.34 | 40.34 | 40.34 | 0.32% |
| Aug 7, 2026 | 40.21 | 40.21 | 40.21 | 40.21 | 40.21 | 0.93% |
| Aug 6, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.52% |
| Aug 5, 2026 | 40.05 | 40.05 | 40.05 | 40.05 | 40.05 | -0.42% |
| Aug 4, 2026 | 40.22 | 40.22 | 40.22 | 40.22 | 40.22 | 2.68% |
| Aug 3, 2026 | 39.17 | 39.17 | 39.17 | 39.17 | 39.17 | 2.27% |
| Jul 31, 2026 | 38.30 | 38.30 | 38.30 | 38.30 | 38.30 | 1.54% |
| Jul 30, 2026 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | 3.06% |
| Jul 29, 2026 | 36.60 | 36.60 | 36.60 | 36.60 | 36.60 | -2.11% |
| Jul 28, 2026 | 37.39 | 37.39 | 37.39 | 37.39 | 37.39 | -0.72% |
| Jul 27, 2026 | 37.66 | 37.66 | 37.66 | 37.66 | 37.66 | -0.74% |
| Jul 24, 2026 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | -0.71% |
| Jul 23, 2026 | 38.21 | 38.21 | 38.21 | 38.21 | 38.21 | -1.27% |
| Jul 22, 2026 | 38.70 | 38.70 | 38.70 | 38.70 | 38.70 | -0.39% |
| Jul 21, 2026 | 46.35 | 46.35 | 46.35 | 46.35 | 38.85 | 1.47% |
| Jul 20, 2026 | 45.68 | 45.68 | 45.68 | 45.68 | 38.29 | 0.09% |
| Jul 17, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 38.26 | -1.08% |
| Jul 16, 2026 | 46.14 | 46.14 | 46.14 | 46.14 | 38.68 | -1.81% |
| Jul 15, 2026 | 46.99 | 46.99 | 46.99 | 46.99 | 39.39 | 0.51% |
| Jul 14, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 39.19 | 1.48% |
| Jul 13, 2026 | 46.07 | 46.07 | 46.07 | 46.07 | 38.62 | -1.47% |
| Jul 10, 2026 | 46.76 | 46.76 | 46.76 | 46.76 | 39.20 | 0.13% |
| Jul 9, 2026 | 46.70 | 46.70 | 46.70 | 46.70 | 39.15 | 1.11% |
| Jul 8, 2026 | 46.19 | 46.19 | 46.19 | 46.19 | 38.72 | 0.39% |
| Jul 7, 2026 | 46.01 | 46.01 | 46.01 | 46.01 | 38.57 | -0.97% |
| Jul 6, 2026 | 46.46 | 46.46 | 46.46 | 46.46 | 38.94 | 0.89% |
| Jul 2, 2026 | 46.05 | 46.05 | 46.05 | 46.05 | 38.60 | -1.18% |
| Jul 1, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 39.06 | -1.00% |
| Jun 30, 2026 | 47.07 | 47.07 | 47.07 | 47.07 | 39.46 | 1.62% |
| Jun 29, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 38.83 | 2.34% |
| Jun 26, 2026 | 45.26 | 45.26 | 45.26 | 45.26 | 37.94 | -0.18% |
| Jun 25, 2026 | 45.34 | 45.34 | 45.34 | 45.34 | 38.01 | -0.09% |
| Jun 24, 2026 | 45.38 | 45.38 | 45.38 | 45.38 | 38.04 | -0.04% |
| Jun 23, 2026 | 45.40 | 45.40 | 45.40 | 45.40 | 38.06 | -2.22% |
| Jun 22, 2026 | 46.43 | 46.43 | 46.43 | 46.43 | 38.92 | -0.69% |
| Jun 18, 2026 | 46.75 | 46.75 | 46.75 | 46.75 | 39.19 | 1.39% |
| Jun 17, 2026 | 46.11 | 46.11 | 46.11 | 46.11 | 38.65 | -1.03% |
| Jun 16, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 39.05 | -0.81% |
| Jun 15, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 39.37 | 2.76% |