BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.35
-0.03 (-0.13%)
May 23, 2025, 4:00 PM EDT
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 15, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.33% |
| Apr 14, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 1.25% |
| Apr 11, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.81% |
| Apr 10, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | -3.32% |
| Apr 9, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 7.38% |
| Apr 8, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -2.14% |
| Apr 7, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -1.04% |
| Apr 4, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -5.54% |
| Apr 3, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -4.62% |
| Apr 2, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.99% |
| Apr 1, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.04% |
| Mar 31, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 0.59% |
| Mar 28, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.38% |
| Mar 27, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.09% |
| Mar 26, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.04% |
| Mar 25, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | -0.31% |
| Mar 24, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.12% |
| Mar 21, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.54% |
| Mar 20, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.58% |