Monongahela All Cap Value Fund (MCMVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
18.90
+0.05 (0.27%)
Apr 1, 2025, 8:06 AM EST
MCMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 28, 2025 | 18.85 | 18.85 | 18.85 | 18.85 | 18.85 | -1.77% |
| Mar 27, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | - |
| Mar 26, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -0.36% |
| Mar 25, 2025 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | -0.57% |
| Mar 24, 2025 | 19.37 | 19.37 | 19.37 | 19.37 | 19.37 | 2.00% |
| Mar 21, 2025 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -0.58% |
| Mar 20, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.68% |
| Mar 19, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.63% |
| Mar 18, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -0.73% |
| Mar 17, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.58% |
| Mar 14, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 1.55% |
| Mar 13, 2025 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.43% |
| Mar 12, 2025 | 18.93 | 18.93 | 18.93 | 18.93 | 18.93 | -0.99% |
| Mar 11, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.54% |
| Mar 10, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.97% |
| Mar 7, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | 1.50% |
| Mar 6, 2025 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -0.46% |
| Mar 5, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.15% |
| Mar 4, 2025 | 19.19 | 19.19 | 19.19 | 19.19 | 19.19 | -1.64% |
| Mar 3, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -1.96% |
| Feb 28, 2025 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 1.22% |
| Feb 27, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | -1.11% |
| Feb 26, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.35% |
| Feb 25, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 0.05% |
| Feb 24, 2025 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.35% |
| Feb 21, 2025 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | -1.48% |
| Feb 20, 2025 | 20.31 | 20.31 | 20.31 | 20.31 | 20.31 | -0.10% |
| Feb 19, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | 0.40% |
| Feb 18, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.90% |
| Feb 14, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 20.07 | -0.35% |
| Feb 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 0.80% |
| Feb 12, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.98 | -1.33% |
| Feb 11, 2025 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | 0.15% |
| Feb 10, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.40% |
| Feb 7, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.74% |
| Feb 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -0.49% |
| Feb 5, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.30% |
| Feb 4, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.78% |
| Feb 3, 2025 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -1.21% |
| Jan 31, 2025 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | -0.96% |
| Jan 30, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | 1.36% |
| Jan 29, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.44% |
| Jan 28, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | -0.58% |
| Jan 27, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.86% |
| Jan 24, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.24% |
| Jan 23, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.43% |
| Jan 22, 2025 | 20.83 | 20.83 | 20.83 | 20.83 | 20.83 | -0.19% |
| Jan 21, 2025 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 1.90% |
| Jan 17, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.49% |
| Jan 16, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.64% |