BlackRock Advantage Large Cap Core Fund Institutional Shares (MALRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.56
+0.01 (0.04%)
At close: May 18, 2026
MALRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -0.68% |
| May 18, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.04% |
| May 15, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -1.15% |
| May 14, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.60% |
| May 13, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.64% |
| May 12, 2026 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | -0.08% |
| May 11, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | 0.11% |
| May 8, 2026 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.76% |
| May 7, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.53% |
| May 6, 2026 | 26.46 | 26.46 | 26.46 | 26.46 | 26.46 | 1.46% |
| May 5, 2026 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 0.93% |
| May 4, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.31% |
| May 1, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.19% |
| Apr 30, 2026 | 25.87 | 25.87 | 25.87 | 25.87 | 25.87 | 0.98% |
| Apr 29, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | - |
| Apr 28, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.66% |
| Apr 27, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 0.19% |
| Apr 24, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | 0.94% |
| Apr 23, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -0.82% |
| Apr 22, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | 1.06% |
| Apr 21, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -0.55% |
| Apr 20, 2026 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.39% |
| Apr 17, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | 1.18% |
| Apr 16, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | - |
| Apr 15, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 0.87% |
| Apr 14, 2026 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 1.25% |
| Apr 13, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | 0.98% |
| Apr 10, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | - |
| Apr 9, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.82% |
| Apr 8, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.65% |
| Apr 7, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.13% |
| Apr 6, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | 0.47% |
| Apr 2, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.04% |
| Apr 1, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | 0.98% |
| Mar 31, 2026 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 3.04% |
| Mar 30, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.53% |
| Mar 27, 2026 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | -1.76% |
| Mar 26, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 23.24 | -2.02% |
| Mar 25, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.59% |
| Mar 24, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.38% |
| Mar 23, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | 1.07% |
| Mar 20, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -1.43% |
| Mar 19, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.34% |
| Mar 18, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | -1.28% |
| Mar 17, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.33% |
| Mar 16, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.18% |
| Mar 13, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.71% |
| Mar 12, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -1.64% |
| Mar 11, 2026 | 24.36 | 24.36 | 24.36 | 24.36 | 24.36 | 0.08% |
| Mar 10, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | -0.16% |