BlackRock Global Allocation Fund, Inc. Institutional Shares (MALOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.94
-0.20 (-0.95%)
At close: Aug 18, 2026
MALOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 18, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.95% |
| Aug 17, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.24% |
| Aug 14, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | -0.05% |
| Aug 13, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 0.14% |
| Aug 12, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.52% |
| Aug 11, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | - |
| Aug 10, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.10% |
| Aug 7, 2026 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| Aug 6, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -0.24% |
| Aug 5, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 0.05% |
| Aug 4, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 1.16% |
| Aug 3, 2026 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.93% |
| Jul 31, 2026 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | 0.25% |
| Jul 30, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 1.65% |
| Jul 29, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.09% |
| Jul 28, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | -0.30% |
| Jul 27, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.10% |
| Jul 24, 2026 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.25% |
| Jul 23, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.63% |
| Jul 22, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.27% |
| Jul 21, 2026 | 21.85 | 21.85 | 21.85 | 21.85 | 20.55 | 1.16% |
| Jul 20, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 20.31 | -0.37% |
| Jul 17, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 20.39 | -0.64% |
| Jul 16, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 20.52 | -0.68% |
| Jul 15, 2026 | 21.97 | 21.97 | 21.97 | 21.97 | 20.66 | 0.32% |
| Jul 14, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 20.59 | 0.55% |
| Jul 13, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 20.48 | -1.09% |
| Jul 10, 2026 | 22.02 | 22.02 | 22.02 | 22.02 | 20.71 | 0.09% |
| Jul 9, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.69 | 0.59% |
| Jul 8, 2026 | 21.87 | 21.87 | 21.87 | 21.87 | 20.56 | -0.50% |
| Jul 7, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 20.67 | -0.86% |
| Jul 6, 2026 | 22.17 | 22.17 | 22.17 | 22.17 | 20.85 | 0.77% |
| Jul 2, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 20.69 | 0.36% |
| Jul 1, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 20.61 | -0.72% |
| Jun 30, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 20.76 | 0.45% |
| Jun 29, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 20.67 | 0.64% |
| Jun 26, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 20.54 | -0.18% |
| Jun 25, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 20.57 | 0.41% |
| Jun 24, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 20.49 | 0.09% |
| Jun 23, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 20.47 | -1.49% |
| Jun 22, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 20.78 | -0.41% |
| Jun 18, 2026 | 22.19 | 22.19 | 22.19 | 22.19 | 20.87 | 0.59% |
| Jun 17, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 20.74 | -0.72% |
| Jun 16, 2026 | 22.22 | 22.22 | 22.22 | 22.22 | 20.89 | -0.04% |
| Jun 15, 2026 | 22.23 | 22.23 | 22.23 | 22.23 | 20.90 | 1.46% |
| Jun 12, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 20.60 | 0.69% |
| Jun 11, 2026 | 21.76 | 21.76 | 21.76 | 21.76 | 20.46 | 1.82% |
| Jun 10, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 20.09 | -1.24% |
| Jun 9, 2026 | 21.64 | 21.64 | 21.64 | 21.64 | 20.35 | 0.04% |
| Jun 8, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 20.34 | 0.28% |