BlackRock Large Cap Focus Value Fund Investor A Shares (MDBAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
19.44
+0.04 (0.21%)
Jun 18, 2025, 4:00 PM EDT
MDBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 19.44 | 19.44 | 19.44 | 19.44 | 19.44 | 0.21% |
| Jun 17, 2025 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -0.77% |
| Jun 16, 2025 | 19.55 | 19.55 | 19.55 | 19.55 | 19.55 | 0.67% |
| Jun 13, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | -1.27% |
| Jun 12, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | 0.31% |
| Jun 11, 2025 | 19.61 | 19.61 | 19.61 | 19.61 | 19.61 | -0.15% |
| Jun 10, 2025 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.56% |
| Jun 9, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.26% |
| Jun 6, 2025 | 19.48 | 19.48 | 19.48 | 19.48 | 19.48 | 1.04% |
| Jun 5, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -0.05% |
| Jun 4, 2025 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.10% |
| Jun 3, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.27 | 1.21% |
| Jun 2, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.05% |
| May 30, 2025 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.05% |
| May 29, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | 0.32% |
| May 28, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.73% |
| May 27, 2025 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 1.38% |
| May 23, 2025 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | -0.21% |
| May 22, 2025 | 18.92 | 18.92 | 18.92 | 18.92 | 18.92 | -0.26% |
| May 21, 2025 | 18.97 | 18.97 | 18.97 | 18.97 | 18.97 | -1.91% |
| May 20, 2025 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 0.21% |
| May 19, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.26% |
| May 16, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 0.68% |
| May 15, 2025 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | 0.95% |
| May 14, 2025 | 18.94 | 18.94 | 18.94 | 18.94 | 18.94 | -0.37% |
| May 13, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | - |
| May 12, 2025 | 19.01 | 19.01 | 19.01 | 19.01 | 19.01 | 2.31% |
| May 9, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 0.11% |
| May 8, 2025 | 18.56 | 18.56 | 18.56 | 18.56 | 18.56 | 0.49% |
| May 7, 2025 | 18.47 | 18.47 | 18.47 | 18.47 | 18.47 | 0.11% |
| May 6, 2025 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.70% |
| May 5, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | - |
| May 2, 2025 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | 1.59% |
| May 1, 2025 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.60% |
| Apr 30, 2025 | 18.40 | 18.40 | 18.40 | 18.40 | 18.40 | 0.38% |
| Apr 29, 2025 | 18.33 | 18.33 | 18.33 | 18.33 | 18.33 | 0.55% |
| Apr 28, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | 0.11% |
| Apr 25, 2025 | 18.21 | 18.21 | 18.21 | 18.21 | 18.21 | -0.16% |
| Apr 24, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | 1.50% |
| Apr 23, 2025 | 17.97 | 17.97 | 17.97 | 17.97 | 17.97 | 1.35% |
| Apr 22, 2025 | 17.73 | 17.73 | 17.73 | 17.73 | 17.73 | 2.25% |
| Apr 21, 2025 | 17.34 | 17.34 | 17.34 | 17.34 | 17.34 | -1.31% |
| Apr 17, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.38% |
| Apr 16, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -1.08% |
| Apr 15, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.28% |
| Apr 14, 2025 | 17.57 | 17.57 | 17.57 | 17.57 | 17.57 | 1.38% |
| Apr 11, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.52% |
| Apr 10, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -3.56% |
| Apr 9, 2025 | 17.70 | 17.70 | 17.70 | 17.70 | 17.70 | 7.60% |
| Apr 8, 2025 | 16.45 | 16.45 | 16.45 | 16.45 | 16.45 | -1.61% |