BlackRock Advantage Large Cap Core Fund Institutional Shares (MALRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.71
-0.14 (-0.64%)
May 23, 2025, 4:00 PM EDT
MALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.50% |
| May 27, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | 2.03% |
| May 23, 2025 | 21.71 | 21.71 | 21.71 | 21.71 | 21.71 | -0.64% |
| May 22, 2025 | 21.85 | 21.85 | 21.85 | 21.85 | 21.85 | -0.05% |
| May 21, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | -1.53% |
| May 20, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.36% |
| May 19, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.09% |
| May 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | 0.77% |
| May 15, 2025 | 22.09 | 22.09 | 22.09 | 22.09 | 22.09 | 0.32% |
| May 14, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | 0.09% |
| May 13, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.64% |
| May 12, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 3.31% |
| May 9, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.14% |
| May 8, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.57% |
| May 7, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.38% |
| May 6, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.94% |
| May 5, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -0.42% |
| May 2, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 1.58% |
| May 1, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.67% |
| Apr 30, 2025 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.19% |
| Apr 29, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.58% |
| Apr 28, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.05% |
| Apr 25, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.83% |
| Apr 24, 2025 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 2.25% |
| Apr 23, 2025 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.78% |
| Apr 22, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 2.50% |
| Apr 21, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -2.39% |
| Apr 17, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.10% |
| Apr 16, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.19% |
| Apr 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | - |
| Apr 14, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | 0.75% |
| Apr 11, 2025 | 19.93 | 19.93 | 19.93 | 19.93 | 19.93 | 1.84% |
| Apr 10, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | -3.45% |
| Apr 9, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 9.63% |
| Apr 8, 2025 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.54% |
| Apr 7, 2025 | 18.78 | 18.78 | 18.78 | 18.78 | 18.78 | -1.00% |
| Apr 4, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -4.96% |
| Apr 3, 2025 | 19.96 | 19.96 | 19.96 | 19.96 | 19.96 | -5.04% |
| Apr 2, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.82% |
| Apr 1, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Mar 31, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.53% |
| Mar 28, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -2.04% |
| Mar 27, 2025 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.47% |
| Mar 26, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.17% |
| Mar 25, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 0.23% |
| Mar 24, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 1.95% |
| Mar 21, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | - |
| Mar 20, 2025 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | -0.19% |
| Mar 19, 2025 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 1.20% |
| Mar 18, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.14% |