BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
23.45
+0.06 (0.26%)
At close: Jun 27, 2025
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.26% |
| Jun 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 23.39 | 0.95% |
| Jun 25, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.81% |
| Jun 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 0.95% |
| Jun 23, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.78% |
| Jun 20, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.09% |
| Jun 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.17% |
| Jun 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -0.91% |
| Jun 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.78% |
| Jun 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -1.29% |
| Jun 12, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.34% |
| Jun 11, 2025 | 23.19 | 23.19 | 23.19 | 23.19 | 23.19 | -0.17% |
| Jun 10, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.61% |
| Jun 9, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 0.35% |
| Jun 6, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 0.97% |
| Jun 5, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -0.13% |
| Jun 4, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.04% |
| Jun 3, 2025 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | 1.06% |
| Jun 2, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.22% |
| May 30, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.04% |
| May 29, 2025 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.35% |
| May 28, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -0.70% |
| May 27, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | 1.70% |
| May 23, 2025 | 22.35 | 22.35 | 22.35 | 22.35 | 22.35 | -0.13% |
| May 22, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.18% |
| May 21, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -2.10% |
| May 20, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.09% |
| May 19, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.13% |
| May 16, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.93% |
| May 15, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.58% |
| May 14, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.57% |
| May 13, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| May 12, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 2.26% |
| May 9, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 0.45% |
| May 8, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 0.91% |
| May 7, 2025 | 21.86 | 21.86 | 21.86 | 21.86 | 21.86 | 0.09% |
| May 6, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.82% |
| May 5, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.18% |
| May 2, 2025 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | 1.66% |
| May 1, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.23% |
| Apr 30, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.05% |
| Apr 29, 2025 | 21.74 | 21.74 | 21.74 | 21.74 | 21.74 | 0.51% |
| Apr 28, 2025 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.28% |
| Apr 25, 2025 | 21.57 | 21.57 | 21.57 | 21.57 | 21.57 | -0.42% |
| Apr 24, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.50% |
| Apr 23, 2025 | 21.34 | 21.34 | 21.34 | 21.34 | 21.34 | 0.99% |
| Apr 22, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 2.23% |
| Apr 21, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.43% |
| Apr 17, 2025 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 1.11% |
| Apr 16, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -1.00% |