BlackRock Advantage Large Cap Value Fund Investor C Shares (MCLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.87
-0.14 (-0.45%)
At close: May 19, 2026
MCLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | -0.45% |
| May 18, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.29% |
| May 15, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.15% |
| May 14, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.19% |
| May 13, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | 31.22 | 0.32% |
| May 12, 2026 | 31.12 | 31.12 | 31.12 | 31.12 | 31.12 | -0.03% |
| May 11, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.26% |
| May 8, 2026 | 31.05 | 31.05 | 31.05 | 31.05 | 31.05 | 0.75% |
| May 7, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.12% |
| May 6, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | 1.17% |
| May 5, 2026 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | 1.22% |
| May 4, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.52% |
| May 1, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.29% |
| Apr 30, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 1.79% |
| Apr 29, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.13% |
| Apr 28, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -0.33% |
| Apr 27, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | - |
| Apr 24, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.20% |
| Apr 23, 2026 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | 0.20% |
| Apr 22, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | 0.40% |
| Apr 21, 2026 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | -0.63% |
| Apr 20, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -0.17% |
| Apr 17, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.97% |
| Apr 16, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.23% |
| Apr 15, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.23% |
| Apr 14, 2026 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.50% |
| Apr 13, 2026 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | 0.74% |
| Apr 10, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.51% |
| Apr 9, 2026 | 29.70 | 29.70 | 29.70 | 29.70 | 29.70 | 0.78% |
| Apr 8, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 2.54% |
| Apr 7, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.10% |
| Apr 6, 2026 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | 0.45% |
| Apr 2, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | 28.58 | 0.18% |
| Apr 1, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | 0.78% |
| Mar 31, 2026 | 28.31 | 28.31 | 28.31 | 28.31 | 28.31 | 2.35% |
| Mar 30, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | -0.43% |
| Mar 27, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | -1.17% |
| Mar 26, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -1.30% |
| Mar 25, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | 0.42% |
| Mar 24, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.32% |
| Mar 23, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.86% |
| Mar 20, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.23% |
| Mar 19, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.18% |
| Mar 18, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | -1.15% |
| Mar 17, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.45% |
| Mar 16, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.92% |
| Mar 13, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.04% |
| Mar 12, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -1.42% |
| Mar 11, 2026 | 28.79 | 28.79 | 28.79 | 28.79 | 28.79 | -0.10% |
| Mar 10, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.17% |