BlackRock Advantage SMID Cap Fund, Inc. (MCSPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.52
+0.34 (3.04%)
Aug 22, 2025, 4:00 PM EDT
MCSPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 3.04% |
| Aug 21, 2025 | 11.18 | 11.18 | 11.18 | 11.18 | 11.18 | 0.18% |
| Aug 20, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.27% |
| Aug 19, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.62% |
| Aug 18, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.45% |
| Aug 15, 2025 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.18% |
| Aug 14, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -1.14% |
| Aug 13, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.79% |
| Aug 12, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | 2.39% |
| Aug 11, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -0.55% |
| Aug 8, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | - |
| Aug 7, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.27% |
| Aug 6, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 0.27% |
| Aug 5, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | -0.09% |
| Aug 4, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 1.57% |
| Aug 1, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.91% |
| Jul 31, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.90% |
| Jul 30, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -0.36% |
| Jul 29, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -0.36% |
| Jul 28, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | -0.09% |
| Jul 25, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 0.72% |
| Jul 24, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -1.16% |
| Jul 23, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.08% |
| Jul 22, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 0.72% |
| Jul 21, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | -0.27% |
| Jul 18, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | -0.36% |
| Jul 17, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | -5.76% |
| Jul 16, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.03 | 0.68% |
| Jul 15, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 10.96 | -1.76% |
| Jul 14, 2025 | 11.93 | 11.93 | 11.93 | 11.93 | 11.15 | 0.51% |
| Jul 11, 2025 | 11.87 | 11.87 | 11.87 | 11.87 | 11.10 | -1.08% |
| Jul 10, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 11.22 | 0.25% |
| Jul 9, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.19 | 0.67% |
| Jul 8, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.11 | 0.34% |
| Jul 7, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.08 | -1.17% |
| Jul 3, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.21 | 0.93% |
| Jul 2, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.10 | 1.02% |
| Jul 1, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 10.99 | 0.86% |
| Jun 30, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 10.90 | 0.09% |
| Jun 27, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | 10.89 | 0.43% |
| Jun 26, 2025 | 11.60 | 11.60 | 11.60 | 11.60 | 10.84 | 1.31% |
| Jun 25, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 10.70 | -1.04% |
| Jun 24, 2025 | 11.57 | 11.57 | 11.57 | 11.57 | 10.81 | 1.22% |
| Jun 23, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 10.68 | 0.79% |
| Jun 20, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 10.60 | -0.18% |
| Jun 18, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 10.62 | 0.35% |
| Jun 17, 2025 | 11.32 | 11.32 | 11.32 | 11.32 | 10.58 | -0.61% |
| Jun 16, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 10.65 | 1.06% |
| Jun 13, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 10.53 | -1.57% |
| Jun 12, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 10.70 | -0.09% |