Monongahela All Cap Value Fund (MCMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.58
+0.10 (0.47%)
Apr 2, 2026, 4:00 PM EST
MCMVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | 0.47% |
| Apr 1, 2026 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.47% |
| Mar 31, 2026 | 21.38 | 21.38 | 21.38 | 21.38 | 21.38 | 2.59% |
| Mar 30, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -1.00% |
| Mar 27, 2026 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.66% |
| Mar 26, 2026 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | -1.90% |
| Mar 25, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.61% |
| Mar 24, 2026 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.85% |
| Mar 23, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.33% |
| Mar 20, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | -1.32% |
| Mar 19, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.38% |
| Mar 18, 2026 | 21.21 | 21.21 | 21.21 | 21.21 | 21.21 | -0.66% |
| Mar 17, 2026 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | -0.05% |
| Mar 16, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.95% |
| Mar 13, 2026 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | 0.38% |
| Mar 12, 2026 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | -2.18% |
| Mar 11, 2026 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | -0.69% |
| Mar 10, 2026 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -0.50% |
| Mar 9, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | 0.55% |
| Mar 6, 2026 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | -1.63% |
| Mar 5, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | -1.83% |
| Mar 4, 2026 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.09% |
| Mar 3, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -1.36% |
| Mar 2, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.44% |
| Feb 27, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -0.26% |
| Feb 26, 2026 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.13% |
| Feb 25, 2026 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.04% |
| Feb 24, 2026 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.84% |
| Feb 23, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -1.18% |
| Feb 20, 2026 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | 0.71% |
| Feb 19, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.09% |
| Feb 18, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.67% |
| 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% |