BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.40
+0.49 (2.24%)
At close: Mar 31, 2026
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 31, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 2.24% |
| Mar 30, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.14% |
| Mar 27, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.57% |
| Mar 26, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -0.98% |
| Mar 25, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.58% |
| Mar 24, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -0.04% |
| Mar 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.17% |
| Mar 20, 2026 | 22.13 | 22.13 | 22.13 | 22.13 | 22.13 | -1.64% |
| Mar 19, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Mar 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -1.88% |
| Mar 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.75% |
| Mar 16, 2026 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.71% |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.09% |
| Mar 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.52% |
| Mar 11, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% |
| Mar 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.78% |
| Mar 9, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.30% |
| Mar 6, 2026 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -1.36% |
| Mar 5, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -1.10% |
| Mar 4, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | 0.38% |
| Mar 3, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -1.17% |
| Mar 2, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.54% |
| Feb 27, 2026 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -0.37% |
| Feb 26, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.71% |
| Feb 25, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.17% |
| Feb 24, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | 0.38% |
| Feb 23, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -1.37% |
| Feb 20, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.33% |
| Feb 19, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.21% |
| Feb 18, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | 0.84% |
| Feb 17, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.17% |
| Feb 13, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.84% |
| Feb 12, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -1.61% |
| Feb 11, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.25% |
| Feb 10, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.21% |
| Feb 9, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | -0.21% |
| Feb 6, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 1.77% |
| Feb 5, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -1.20% |
| Feb 4, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 1.35% |
| Feb 3, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 0.13% |
| Feb 2, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 0.72% |
| Jan 30, 2026 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.76% |
| Jan 29, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 0.13% |
| Jan 28, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.25% |
| Jan 27, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.25% |
| Jan 26, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.29% |
| Jan 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.71% |
| Jan 22, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.46% |
| Jan 21, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 1.88% |
| Jan 20, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.72% |