BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.56
-0.18 (-0.76%)
At close: Jan 30, 2026
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 16, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | -0.42% |
| Jan 15, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 0.34% |
| Jan 14, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.81 | 0.63% |
| Jan 13, 2026 | 23.66 | 23.66 | 23.66 | 23.66 | 23.66 | 0.04% |
| Jan 12, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | 0.04% |
| Jan 9, 2026 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | 0.64% |
| Jan 8, 2026 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.99% |
| Jan 7, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | -1.23% |
| Jan 6, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 1.38% |
| Jan 5, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | 0.87% |
| Jan 2, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.92% |
| Dec 31, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.78% |
| Dec 30, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.17% |
| Dec 29, 2025 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.17% |
| Dec 26, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.13% |
| Dec 24, 2025 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | 0.39% |
| Dec 23, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -0.30% |
| Dec 22, 2025 | 23.03 | 23.03 | 23.03 | 23.03 | 23.03 | 0.39% |
| Dec 19, 2025 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | 0.13% |
| Dec 18, 2025 | 22.91 | 22.91 | 22.91 | 22.91 | 22.91 | 0.13% |
| Dec 17, 2025 | 22.88 | 22.88 | 22.88 | 22.88 | 22.88 | 0.04% |
| Dec 16, 2025 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -0.48% |
| Dec 15, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.09% |
| Dec 12, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -0.65% |
| Dec 11, 2025 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | 0.87% |
| Dec 10, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 1.91% |
| Dec 9, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -8.72% |
| Dec 8, 2025 | 22.57 | 22.57 | 22.57 | 24.67 | 22.57 | -0.64% |
| Dec 5, 2025 | 22.72 | 22.72 | 22.72 | 24.83 | 22.72 | 0.28% |
| Dec 4, 2025 | 22.66 | 22.66 | 22.66 | 24.76 | 22.66 | 0.36% |
| Dec 3, 2025 | 22.57 | 22.57 | 22.57 | 24.67 | 22.57 | 0.49% |
| Dec 2, 2025 | 22.46 | 22.46 | 22.46 | 24.55 | 22.46 | -0.32% |
| Dec 1, 2025 | 22.54 | 22.54 | 22.54 | 24.63 | 22.54 | -0.16% |
| Nov 28, 2025 | 22.57 | 22.57 | 22.57 | 24.67 | 22.57 | 0.53% |
| Nov 26, 2025 | 22.45 | 22.45 | 22.45 | 24.54 | 22.45 | 0.57% |
| Nov 25, 2025 | 22.33 | 22.33 | 22.33 | 24.40 | 22.33 | 1.37% |
| Nov 24, 2025 | 22.02 | 22.02 | 22.02 | 24.07 | 22.02 | 0.59% |
| Nov 21, 2025 | 21.90 | 21.90 | 21.90 | 23.93 | 21.90 | 2.26% |
| Nov 20, 2025 | 21.41 | 21.41 | 21.41 | 23.40 | 21.41 | -1.10% |
| Nov 19, 2025 | 21.65 | 21.65 | 21.65 | 23.66 | 21.65 | -0.55% |