BlackRock Mid-Cap Value Fund Institutional Shares (MARFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.07
-0.02 (-0.08%)
At close: May 1, 2026
MARFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | -0.08% |
| Apr 30, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 1.77% |
| Apr 29, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | - |
| Apr 28, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.21% |
| Apr 27, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | 0.04% |
| Apr 24, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.50% |
| Apr 23, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.25% |
| Apr 22, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.54% |
| Apr 21, 2026 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | -0.67% |
| Apr 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.38% |
| Apr 17, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | 1.57% |
| Apr 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.68% |
| Apr 15, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -0.30% |
| Apr 14, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | 0.43% |
| Apr 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.12% |
| Apr 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.43% |
| Apr 9, 2026 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -0.04% |
| Apr 8, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.56% |
| Apr 7, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.13% |
| Apr 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.40% |
| Apr 2, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Apr 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.49% |
| 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% |