BlackRock Large Cap Focus Growth Fund Institutional Shares (MAFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.25
-0.07 (-0.75%)
At close: May 19, 2026
MAFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 18, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -1.06% |
| May 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | -1.57% |
| May 14, 2026 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 1.06% |
| May 13, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.18% |
| May 12, 2026 | 9.36 | 9.36 | 9.36 | 9.36 | 9.36 | -0.64% |
| May 11, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.43% |
| May 8, 2026 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | 1.30% |
| May 7, 2026 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.76% |
| May 6, 2026 | 9.19 | 9.19 | 9.19 | 9.19 | 9.19 | 1.43% |
| May 5, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.55% |
| May 4, 2026 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 0.11% |
| May 1, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.90% |
| Apr 30, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 0.56% |
| Apr 29, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 0.11% |
| Apr 28, 2026 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -1.12% |
| Apr 27, 2026 | 8.96 | 8.96 | 8.96 | 8.96 | 8.96 | 0.45% |
| Apr 24, 2026 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | 1.59% |
| Apr 23, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.24% |
| Apr 22, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 1.60% |
| Apr 21, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | -0.57% |
| Apr 20, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | -0.23% |
| Apr 17, 2026 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 1.50% |
| Apr 16, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% |
| Apr 15, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 1.41% |
| Apr 14, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.67% |
| Apr 13, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.58% |
| Apr 10, 2026 | 8.24 | 8.24 | 8.24 | 8.24 | 8.24 | 0.37% |
| Apr 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.74% |
| Apr 8, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 3.43% |
| Apr 7, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | 0.51% |
| Apr 6, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.26% |
| Apr 2, 2026 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | 0.13% |
| Apr 1, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | 1.30% |
| Mar 31, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 3.91% |
| Mar 30, 2026 | 7.42 | 7.42 | 7.42 | 7.42 | 7.42 | -0.54% |
| Mar 27, 2026 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -2.36% |
| Mar 26, 2026 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | -2.92% |
| Mar 25, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 0.77% |
| Mar 24, 2026 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.76% |
| Mar 23, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | 1.55% |
| Mar 20, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -2.27% |
| Mar 19, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -0.50% |
| Mar 18, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.12% |
| Mar 17, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| Mar 16, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | 1.13% |
| Mar 13, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.12% |
| Mar 12, 2026 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | -1.83% |
| Mar 11, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.12% |
| Mar 10, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -0.36% |
| Mar 9, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.60% |