BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.09
+0.04 (0.19%)
At close: Feb 13, 2026
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.19% |
| Feb 12, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.94% |
| Feb 11, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.14% |
| Feb 10, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.14% |
| Feb 9, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.81% |
| Feb 6, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 1.54% |
| Feb 5, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.91% |
| Feb 4, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.52% |
| Feb 3, 2026 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | 0.38% |
| Feb 2, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | - |
| Jan 30, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | -0.99% |
| Jan 29, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.05% |
| Jan 28, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -0.05% |
| Jan 27, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 1.00% |
| Jan 26, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.43% |
| Jan 23, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.29% |
| Jan 22, 2026 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | 0.53% |
| Jan 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.73% |
| Jan 20, 2026 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.87% |
| Jan 16, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -0.05% |
| Jan 15, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.10% |
| Jan 14, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.24% |
| Jan 13, 2026 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -0.29% |
| Jan 12, 2026 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Jan 9, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.48% |
| Jan 8, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.10% |
| Jan 7, 2026 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | -0.34% |
| Jan 6, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Jan 5, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.78% |
| Jan 2, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.54% |
| Dec 31, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.39% |
| Dec 30, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | - |
| Dec 29, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.39% |
| Dec 26, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.10% |
| Dec 24, 2025 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 0.20% |
| Dec 23, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 0.44% |
| Dec 22, 2025 | 20.41 | 20.41 | 20.41 | 20.41 | 20.41 | 0.64% |
| Dec 19, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | 0.55% |
| Dec 18, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.65% |
| Dec 17, 2025 | 20.04 | 20.04 | 20.04 | 20.04 | 20.04 | -0.60% |
| Dec 16, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | -4.41% |
| Dec 15, 2025 | 20.19 | 20.19 | 20.19 | 21.09 | 20.19 | -0.05% |
| Dec 12, 2025 | 20.20 | 20.20 | 20.20 | 21.10 | 20.20 | -0.66% |
| Dec 11, 2025 | 20.33 | 20.33 | 20.33 | 21.24 | 20.33 | 0.28% |
| Dec 10, 2025 | 20.28 | 20.28 | 20.28 | 21.18 | 20.28 | 0.71% |
| Dec 9, 2025 | 20.13 | 20.13 | 20.13 | 21.03 | 20.13 | -0.14% |
| Dec 8, 2025 | 20.16 | 20.16 | 20.16 | 21.06 | 20.16 | -0.24% |
| Dec 5, 2025 | 20.21 | 20.21 | 20.21 | 21.11 | 20.21 | 0.05% |
| Dec 4, 2025 | 20.20 | 20.20 | 20.20 | 21.10 | 20.20 | 0.05% |
| Dec 3, 2025 | 20.19 | 20.19 | 20.19 | 21.09 | 20.19 | 0.43% |