BlackRock Advantage Large Cap Core Fund (MALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.92
-0.08 (-0.35%)
Aug 21, 2025, 4:00 PM EDT
MALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 1.44% |
| Aug 21, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | -0.35% |
| Aug 20, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.22% |
| Aug 19, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.69% |
| Aug 18, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | - |
| Aug 15, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.26% |
| Aug 14, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.13% |
| Aug 13, 2025 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | 0.22% |
| Aug 12, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | 1.22% |
| Aug 11, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | -0.26% |
| Aug 8, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | 0.97% |
| Aug 7, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.18% |
| Aug 6, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.80% |
| Aug 5, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.31% |
| Aug 4, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 1.57% |
| Aug 1, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.63% |
| Jul 31, 2025 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | -0.22% |
| Jul 30, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | - |
| Jul 29, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.26% |
| Jul 28, 2025 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.13% |
| Jul 25, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 0.40% |
| Jul 24, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.22% |
| Jul 23, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.76% |
| Jul 22, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.18% |
| Jul 21, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.09% |
| Jul 18, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.13% |
| Jul 17, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -4.02% |
| Jul 16, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 22.32 | 0.21% |
| Jul 15, 2025 | 23.35 | 23.35 | 23.35 | 23.35 | 22.27 | -0.51% |
| Jul 14, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 22.39 | 0.26% |
| Jul 11, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 22.33 | -0.21% |
| Jul 10, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 22.38 | 0.17% |
| Jul 9, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 22.34 | 0.64% |
| Jul 8, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 22.20 | -0.21% |
| Jul 7, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 22.24 | -0.64% |
| Jul 3, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 22.39 | 0.82% |
| Jul 2, 2025 | 23.28 | 23.28 | 23.28 | 23.28 | 22.21 | 0.47% |
| Jul 1, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.10 | -0.22% |
| Jun 30, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 22.15 | 0.39% |
| Jun 27, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 22.06 | 0.70% |
| Jun 26, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 21.91 | 0.79% |
| Jun 25, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 21.74 | - |
| Jun 24, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 21.74 | 1.24% |
| Jun 23, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 21.47 | 0.81% |
| Jun 20, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 21.30 | -0.27% |
| Jun 18, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 21.36 | 0.09% |
| Jun 17, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 21.34 | -0.75% |
| Jun 16, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 21.50 | 0.94% |
| Jun 13, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 21.30 | -1.11% |
| Jun 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 21.54 | 0.44% |