BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.06
-0.05 (-0.24%)
At close: Dec 8, 2025
MALOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 9, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | -0.14% |
| Dec 8, 2025 | 21.06 | 21.06 | 21.06 | 21.06 | 21.06 | -0.24% |
| Dec 5, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.05% |
| Dec 4, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.05% |
| Dec 3, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.43% |
| Dec 2, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.29% |
| Dec 1, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.33% |
| Nov 28, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.38% |
| Nov 26, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.62% |
| Nov 25, 2025 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | 0.92% |
| Nov 24, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 1.13% |
| Nov 21, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.54% |
| Nov 20, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.88% |
| Nov 19, 2025 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | -0.05% |
| Nov 18, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.53% |
| Nov 17, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.72% |
| Nov 14, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.34% |
| Nov 13, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | -1.05% |
| Nov 12, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.19% |
| Nov 11, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.05% |
| Nov 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 1.06% |
| Nov 7, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.10% |
| Nov 6, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.43% |
| Nov 5, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.24% |
| Nov 4, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.00% |
| Nov 3, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.29% |
| Oct 31, 2025 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | 0.10% |
| Oct 30, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.57% |
| Oct 29, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -0.28% |
| Oct 28, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.10% |
| Oct 27, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | 0.62% |
| Oct 24, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.53% |
| Oct 23, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.34% |
| Oct 22, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.34% |
| Oct 21, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -0.43% |
| Oct 20, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.82% |
| Oct 17, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.73 | 0.05% |
| Oct 16, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | -0.10% |
| Oct 15, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.53% |
| Oct 14, 2025 | 20.63 | 20.63 | 20.63 | 20.63 | 20.63 | 0.15% |
| Oct 13, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.13% |
| Oct 10, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -1.40% |
| Oct 9, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.39% |
| Oct 8, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.39% |
| Oct 7, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | -0.58% |
| Oct 6, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.14% |
| Oct 3, 2025 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.14% |
| Oct 2, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.05% |
| Oct 1, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.34% |
| Sep 30, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.29% |