BlackRock Capital Appreciation Fund Institutional Shares (MAFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
39.63
-1.17 (-2.87%)
At close: Oct 14, 2026
MAFGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2026 | 39.63 | 39.63 | 39.63 | 39.63 | 39.63 | -2.87% |
| Oct 13, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | -0.44% |
| Oct 12, 2026 | 40.98 | 40.98 | 40.98 | 40.98 | 40.98 | -0.63% |
| Oct 9, 2026 | 41.24 | 41.24 | 41.24 | 41.24 | 41.24 | 1.13% |
| Oct 8, 2026 | 40.78 | 40.78 | 40.78 | 40.78 | 40.78 | -1.52% |
| Oct 7, 2026 | 41.41 | 41.41 | 41.41 | 41.41 | 41.41 | -0.60% |
| Oct 6, 2026 | 41.66 | 41.66 | 41.66 | 41.66 | 41.66 | 0.80% |
| Oct 5, 2026 | 41.33 | 41.33 | 41.33 | 41.33 | 41.33 | 0.73% |
| Oct 2, 2026 | 41.03 | 41.03 | 41.03 | 41.03 | 41.03 | 1.13% |
| Oct 1, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | 0.50% |
| Sep 30, 2026 | 40.37 | 40.37 | 40.37 | 40.37 | 40.37 | -0.12% |
| Sep 29, 2026 | 40.42 | 40.42 | 40.42 | 40.42 | 40.42 | 0.15% |
| Sep 28, 2026 | 40.36 | 40.36 | 40.36 | 40.36 | 40.36 | -0.79% |
| Sep 25, 2026 | 40.68 | 40.68 | 40.68 | 40.68 | 40.68 | 0.22% |
| Sep 24, 2026 | 40.59 | 40.59 | 40.59 | 40.59 | 40.59 | 0.05% |
| Sep 23, 2026 | 40.57 | 40.57 | 40.57 | 40.57 | 40.57 | -1.10% |
| Sep 22, 2026 | 41.02 | 41.02 | 41.02 | 41.02 | 41.02 | 0.39% |
| Sep 21, 2026 | 40.86 | 40.86 | 40.86 | 40.86 | 40.86 | 1.90% |
| Sep 18, 2026 | 40.10 | 40.10 | 40.10 | 40.10 | 40.10 | 0.75% |
| Sep 17, 2026 | 39.80 | 39.80 | 39.80 | 39.80 | 39.80 | 1.74% |
| Sep 16, 2026 | 39.12 | 39.12 | 39.12 | 39.12 | 39.12 | 0.18% |
| Sep 15, 2026 | 39.05 | 39.05 | 39.05 | 39.05 | 39.05 | -0.41% |
| Sep 14, 2026 | 39.21 | 39.21 | 39.21 | 39.21 | 39.21 | -1.46% |
| Sep 11, 2026 | 39.79 | 39.79 | 39.79 | 39.79 | 39.79 | 1.27% |
| Sep 10, 2026 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -1.38% |
| Sep 9, 2026 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | -0.30% |
| Sep 8, 2026 | 39.96 | 39.96 | 39.96 | 39.96 | 39.96 | -0.10% |
| Sep 4, 2026 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 0.25% |
| Sep 3, 2026 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 1.79% |
| Sep 2, 2026 | 39.20 | 39.20 | 39.20 | 39.20 | 39.20 | 0.41% |
| Sep 1, 2026 | 39.04 | 39.04 | 39.04 | 39.04 | 39.04 | -1.36% |
| Aug 31, 2026 | 39.58 | 39.58 | 39.58 | 39.58 | 39.58 | -0.25% |
| Aug 28, 2026 | 39.68 | 39.68 | 39.68 | 39.68 | 39.68 | -1.10% |
| Aug 27, 2026 | 40.12 | 40.12 | 40.12 | 40.12 | 40.12 | 1.75% |
| Aug 26, 2026 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | - |
| 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% |