BlackRock Large Cap Focus Value Fund Investor A Shares (MDBAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.51
+0.28 (1.38%)
At close: Apr 30, 2026
MDBAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 1.38% |
| Apr 29, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.25% |
| Apr 28, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.29% |
| Apr 27, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 0.20% |
| Apr 24, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.34% |
| Apr 23, 2026 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.05% |
| Apr 22, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.10% |
| Apr 21, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.59% |
| Apr 20, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | 0.05% |
| Apr 17, 2026 | 20.47 | 20.47 | 20.47 | 20.47 | 20.47 | 1.14% |
| Apr 16, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.40% |
| Apr 15, 2026 | 20.16 | 20.16 | 20.16 | 20.16 | 20.16 | 0.05% |
| Apr 14, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | 0.65% |
| Apr 13, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | 1.11% |
| Apr 10, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -0.45% |
| Apr 9, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 0.05% |
| Apr 8, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 2.95% |
| Apr 7, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 0.05% |
| Apr 6, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.78% |
| Apr 2, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.26% |
| Apr 1, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.79% |
| Mar 31, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 2.49% |
| Mar 30, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | - |
| Mar 27, 2026 | 18.49 | 18.49 | 18.49 | 18.49 | 18.49 | -1.70% |
| Mar 26, 2026 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | -1.72% |
| Mar 25, 2026 | 19.14 | 19.14 | 19.14 | 19.14 | 19.14 | 0.47% |
| Mar 24, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | 19.05 | -0.16% |
| Mar 23, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | 1.17% |
| Mar 20, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | -1.51% |
| Mar 19, 2026 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 0.16% |
| Mar 18, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.70% |
| Mar 17, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.73% |
| Mar 16, 2026 | 19.31 | 19.31 | 19.31 | 19.31 | 19.31 | 1.15% |
| Mar 13, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | -0.16% |
| Mar 12, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -1.70% |
| Mar 11, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | -0.26% |
| Mar 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.71% |
| Mar 9, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 0.20% |
| Mar 6, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.26% |
| Mar 5, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.00% |
| Mar 4, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | 0.40% |
| Mar 3, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | -1.53% |
| Mar 2, 2026 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.69% |
| Feb 27, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | -0.34% |
| Feb 26, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | 0.44% |
| Feb 25, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | 0.79% |
| Feb 24, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 0.35% |
| Feb 23, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -1.37% |
| Feb 20, 2026 | 20.45 | 20.45 | 20.45 | 20.45 | 20.45 | 0.44% |
| Feb 19, 2026 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | -0.44% |