Monongahela All Cap Value Fund (MCMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.50
-0.09 (-0.40%)
Feb 18, 2026, 8:06 AM EST
MCMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | - | - |
| Feb 17, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.40% |
| Feb 13, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 1.16% |
| Feb 12, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | -1.15% |
| Feb 11, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.04% |
| Feb 10, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.31% |
| Feb 9, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -0.09% |
| Feb 6, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 2.46% |
| Feb 5, 2026 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | -1.26% |
| Feb 4, 2026 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.72% |
| Feb 3, 2026 | 22.11 | 22.11 | 22.11 | 22.11 | 22.11 | 0.27% |
| Feb 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 1.05% |
| Jan 30, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 0.14% |
| Jan 29, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.41% |
| Jan 28, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.41% |
| Jan 27, 2026 | 21.79 | 21.79 | 21.79 | 21.79 | 21.79 | 0.74% |
| Jan 26, 2026 | 21.63 | 21.63 | 21.63 | 21.63 | 21.63 | 0.42% |
| Jan 23, 2026 | 21.54 | 21.54 | 21.54 | 21.54 | 21.54 | -1.19% |
| Jan 22, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 0.32% |
| Jan 21, 2026 | 21.73 | 21.73 | 21.73 | 21.73 | 21.73 | 1.68% |
| Jan 20, 2026 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | -1.29% |
| Jan 16, 2026 | 21.65 | 21.65 | 21.65 | 21.65 | 21.65 | -0.55% |
| Jan 15, 2026 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | 0.97% |
| Jan 14, 2026 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | 0.75% |
| Jan 13, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 0.47% |
| Jan 12, 2026 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | 0.47% |
| Jan 9, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.81% |
| Jan 8, 2026 | 21.03 | 21.03 | 21.03 | 21.03 | 21.03 | 0.53% |
| Jan 7, 2026 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | -1.13% |
| Jan 6, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 1.10% |
| Jan 5, 2026 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | 0.82% |
| Jan 2, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.02% |
| Dec 31, 2025 | 20.55 | 20.55 | 20.55 | 20.55 | 20.55 | -0.77% |
| Dec 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.34% |
| Dec 29, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.56% |
| Dec 26, 2025 | 20.85 | 20.85 | 20.85 | 21.11 | 20.85 | -0.05% |
| Dec 24, 2025 | 20.86 | 20.86 | 20.86 | 21.12 | 20.86 | 0.24% |
| Dec 23, 2025 | 20.81 | 20.81 | 20.81 | 21.07 | 20.81 | -0.24% |
| Dec 22, 2025 | 20.86 | 20.86 | 20.86 | 21.12 | 20.86 | 0.48% |
| Dec 19, 2025 | 20.76 | 20.76 | 20.76 | 21.02 | 20.76 | -0.47% |
| Dec 18, 2025 | 20.86 | 20.86 | 20.86 | 21.12 | 20.86 | 0.43% |
| Dec 17, 2025 | 20.77 | 20.77 | 20.77 | 21.03 | 20.77 | -0.10% |
| Dec 16, 2025 | 20.79 | 20.79 | 20.79 | 21.05 | 20.79 | -0.66% |
| Dec 15, 2025 | 20.93 | 20.93 | 20.93 | 21.19 | 20.93 | 0.05% |
| Dec 12, 2025 | 20.92 | 20.92 | 20.92 | 21.18 | 20.92 | -1.03% |
| Dec 11, 2025 | 21.14 | 21.14 | 21.14 | 21.40 | 21.14 | 0.85% |
| Dec 10, 2025 | 20.96 | 20.96 | 20.96 | 21.22 | 20.96 | -3.15% |
| Dec 9, 2025 | 20.58 | 20.58 | 20.58 | 21.91 | 20.58 | - |
| Dec 8, 2025 | 20.58 | 20.58 | 20.58 | 21.91 | 20.58 | -0.45% |
| Dec 5, 2025 | 20.67 | 20.67 | 20.67 | 22.01 | 20.67 | - |