BlackRock Large Cap Focus Value Fund (MDBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.50
+0.03 (0.15%)
Aug 20, 2025, 9:30 AM EDT
MDBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 2.16% |
| Aug 21, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.31% |
| Aug 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.15% |
| Aug 19, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.15% |
| Aug 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | -0.36% |
| Aug 15, 2025 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -0.20% |
| Aug 14, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | -0.10% |
| Aug 13, 2025 | 19.57 | 19.57 | 19.57 | 19.57 | 19.57 | 1.14% |
| Aug 12, 2025 | 19.35 | 19.35 | 19.35 | 19.35 | 19.35 | 1.15% |
| Aug 11, 2025 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | -0.52% |
| Aug 8, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 0.68% |
| Aug 7, 2025 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.74% |
| Aug 6, 2025 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -0.21% |
| Aug 5, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.05% |
| Aug 4, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 1.01% |
| Aug 1, 2025 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | -1.16% |
| Jul 31, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.94% |
| Jul 30, 2025 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | -0.47% |
| Jul 29, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | -0.26% |
| Jul 28, 2025 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.36% |
| Jul 25, 2025 | 19.43 | 19.43 | 19.43 | 19.43 | 19.43 | 0.05% |
| Jul 24, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -0.51% |
| Jul 23, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.14% |
| Jul 22, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.84% |
| Jul 21, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | - |
| Jul 18, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.16% |
| Jul 17, 2025 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | -5.16% |
| Jul 16, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.01 | 0.40% |
| Jul 15, 2025 | 20.07 | 20.07 | 20.07 | 20.07 | 18.93 | -0.84% |
| Jul 14, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 19.09 | 0.25% |
| Jul 11, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.04 | -0.39% |
| Jul 10, 2025 | 20.27 | 20.27 | 20.27 | 20.27 | 19.12 | 0.40% |
| Jul 9, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.04 | 0.15% |
| Jul 8, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.02 | -0.15% |
| Jul 7, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.04 | -1.03% |
| Jul 3, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 19.24 | 0.59% |
| Jul 2, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 19.13 | 0.40% |
| Jul 1, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 19.05 | 1.15% |
| Jun 30, 2025 | 19.97 | 19.97 | 19.97 | 19.97 | 18.84 | 0.25% |
| Jun 27, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 18.79 | 0.66% |
| Jun 26, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 18.67 | 0.82% |
| Jun 25, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 18.52 | -0.46% |
| Jun 24, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 18.60 | 1.13% |
| Jun 23, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 18.39 | 0.62% |
| Jun 20, 2025 | 19.38 | 19.38 | 19.38 | 19.38 | 18.28 | -0.31% |
| Jun 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 18.34 | 0.21% |
| Jun 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 18.30 | -0.77% |
| Jun 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 18.44 | 0.67% |
| Jun 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 18.32 | -1.27% |
| Jun 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 18.55 | 0.31% |