Monongahela All Cap Value (MCMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.15
+0.10 (0.40%)
Aug 27, 2026, 8:06 AM EST
MCMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 25.15 | 25.15 | 25.15 | 25.15 | - | - |
| 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% |
| Aug 6, 2026 | 25.05 | 25.05 | 25.05 | 25.05 | 25.05 | -0.48% |
| Aug 5, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | - |
| Aug 4, 2026 | 25.17 | 25.17 | 25.17 | 25.17 | 25.17 | 1.17% |
| Aug 3, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 1.68% |
| Jul 31, 2026 | 24.47 | 24.47 | 24.47 | 24.47 | 24.47 | 0.95% |
| Jul 30, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.54% |
| Jul 29, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -1.35% |
| Jul 28, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.95% |
| Jul 27, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.58% |
| Jul 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 0.67% |
| Jul 23, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.42% |
| Jul 22, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | -0.29% |
| Jul 21, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.54% |
| Jul 20, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.58% |
| Jul 17, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.41% |
| Jul 16, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | 0.79% |
| Jul 15, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.37% |
| Jul 14, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.62% |
| Jul 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.82% |
| Jul 10, 2026 | 24.44 | 24.44 | 24.44 | 24.44 | 24.44 | 0.25% |
| Jul 9, 2026 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 0.87% |
| Jul 8, 2026 | 24.17 | 24.17 | 24.17 | 24.17 | 24.17 | -0.98% |
| Jul 7, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | -0.77% |
| Jul 6, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
| Jul 2, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -0.32% |
| Jul 1, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -0.68% |
| Jun 30, 2026 | 24.83 | 24.83 | 24.83 | 24.83 | 24.83 | 0.57% |
| Jun 29, 2026 | 24.69 | 24.69 | 24.69 | 24.69 | 24.69 | 0.53% |
| Jun 26, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% |
| Jun 25, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 2.20% |
| Jun 24, 2026 | 24.07 | 24.07 | 24.07 | 24.07 | 24.07 | 1.30% |
| Jun 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -0.96% |
| Jun 22, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.42% |
| Jun 18, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | 1.23% |
| Jun 17, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -1.26% |