BlackRock Mid-Cap Value Fund (MARFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.75
-0.08 (-0.34%)
Aug 15, 2025, 4:00 PM EDT
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 2.52% |
| Aug 21, 2025 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.25% |
| Aug 20, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | - |
| Aug 19, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.55% |
| Aug 18, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.13% |
| Aug 15, 2025 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.34% |
| Aug 14, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.50% |
| Aug 13, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 1.74% |
| Aug 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 1.38% |
| Aug 11, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | -0.39% |
| Aug 8, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.09% |
| Aug 7, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | 0.39% |
| Aug 6, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.30% |
| Aug 5, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.09% |
| Aug 4, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | 0.96% |
| Aug 1, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | -0.78% |
| Jul 31, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | -0.90% |
| Jul 30, 2025 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | -0.89% |
| Jul 29, 2025 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -0.25% |
| Jul 28, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | -0.75% |
| Jul 25, 2025 | 23.87 | 23.87 | 23.87 | 23.87 | 23.87 | 0.17% |
| Jul 24, 2025 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.58% |
| Jul 23, 2025 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.18% |
| Jul 22, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 1.33% |
| Jul 21, 2025 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -0.30% |
| Jul 18, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.09% |
| Jul 17, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -1.31% |
| Jul 16, 2025 | 23.74 | 23.74 | 23.74 | 23.74 | 23.26 | 0.59% |
| Jul 15, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.12 | -1.26% |
| Jul 14, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.41 | 0.08% |
| Jul 11, 2025 | 23.88 | 23.88 | 23.88 | 23.88 | 23.39 | -0.75% |
| Jul 10, 2025 | 24.06 | 24.06 | 24.06 | 24.06 | 23.57 | 0.42% |
| Jul 9, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.47 | 0.08% |
| Jul 8, 2025 | 23.94 | 23.94 | 23.94 | 23.94 | 23.45 | 0.42% |
| Jul 7, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.35 | -1.00% |
| Jul 3, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 23.59 | 0.38% |
| Jul 2, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.50 | 0.63% |
| Jul 1, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.35 | 1.36% |
| Jun 30, 2025 | 23.52 | 23.52 | 23.52 | 23.52 | 23.04 | 0.30% |
| Jun 27, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 22.97 | 0.26% |
| Jun 26, 2025 | 23.39 | 23.39 | 23.39 | 23.39 | 22.91 | 0.95% |
| Jun 25, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 22.70 | -0.81% |
| Jun 24, 2025 | 23.36 | 23.36 | 23.36 | 23.36 | 22.88 | 0.95% |
| Jun 23, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 22.67 | 0.78% |
| Jun 20, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.49 | -0.09% |
| Jun 18, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.51 | 0.17% |
| Jun 17, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.47 | -0.91% |
| Jun 16, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 22.68 | 0.78% |
| Jun 13, 2025 | 22.97 | 22.97 | 22.97 | 22.97 | 22.50 | -1.29% |
| Jun 12, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 22.80 | 0.34% |