Monongahela All Cap Value (MCMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.39
+0.30 (1.25%)
Oct 16, 2026, 8:06 AM EST
MCMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | - |
| Oct 15, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.25% |
| Oct 14, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.62% |
| Oct 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.21% |
| Oct 12, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.08% |
| Oct 9, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | 0.67% |
| Oct 8, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 0.25% |
| Oct 7, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.28% |
| Oct 6, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | 0.33% |
| Oct 5, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | 0.37% |
| Oct 2, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.67% |
| Oct 1, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | 0.76% |
| Sep 30, 2026 | 23.75 | 23.75 | 23.75 | 23.75 | 23.75 | -0.75% |
| Sep 29, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -0.21% |
| Sep 28, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.25% |
| Sep 25, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | 0.29% |
| Sep 24, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -0.70% |
| Sep 23, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | -0.54% |
| Sep 22, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 24.27 | 0.33% |
| Sep 21, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.46% |
| Sep 18, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% |
| Sep 17, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.17% |
| Sep 16, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | -0.17% |
| Sep 15, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | -0.21% |
| Sep 14, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -0.04% |
| Sep 11, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 1.00% |
| Sep 10, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -1.32% |
| Sep 9, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.78% |
| Sep 8, 2026 | 24.43 | 24.43 | 24.43 | 24.43 | 24.43 | -0.97% |
| Sep 4, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | - |
| Sep 3, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.24% |
| Sep 2, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 0.53% |
| Sep 1, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.21% |
| Aug 31, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.72% |
| Aug 28, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.64% |
| Aug 27, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -0.12% |
| Aug 26, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.40% |
| Aug 25, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.12% |
| Aug 24, 2026 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.04% |
| Aug 21, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.13% |
| Aug 20, 2026 | 24.81 | 24.81 | 24.81 | 24.81 | 24.81 | -0.96% |
| Aug 19, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | 1.17% |
| Aug 18, 2026 | 24.76 | 24.76 | 24.76 | 24.76 | 24.76 | -0.96% |
| Aug 17, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.91% |
| Aug 14, 2026 | 25.23 | 25.23 | 25.23 | 25.23 | 25.23 | -0.04% |
| Aug 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -0.36% |
| Aug 12, 2026 | 25.33 | 25.33 | 25.33 | 25.33 | 25.33 | 0.72% |
| Aug 11, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | 0.56% |
| Aug 10, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | -0.32% |
| Aug 7, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.16% |