BlackRock Equity Dividend Fund Investor A Shares (MDDVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.84
+0.19 (0.84%)
At close: Feb 13, 2026
MDDVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.84% |
| Feb 12, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | -1.74% |
| Feb 11, 2026 | 23.05 | 23.05 | 23.05 | 23.05 | 23.05 | -0.04% |
| Feb 10, 2026 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -0.39% |
| Feb 9, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.09% |
| Feb 6, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 1.53% |
| Feb 5, 2026 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -0.74% |
| Feb 4, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 0.61% |
| Feb 3, 2026 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.48% |
| Feb 2, 2026 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | 0.44% |
| Jan 30, 2026 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.09% |
| Jan 29, 2026 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.35% |
| Jan 28, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | - |
| Jan 27, 2026 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.09% |
| Jan 26, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 0.53% |
| Jan 23, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.49% |
| Jan 22, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.62% |
| Jan 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | 1.35% |
| Jan 20, 2026 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.69% |
| Jan 16, 2026 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.27% |
| Jan 15, 2026 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | 0.49% |
| Jan 14, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% |
| Jan 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.22% |
| Jan 12, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.13% |
| Jan 9, 2026 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.40% |
| Jan 8, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.63% |
| Jan 7, 2026 | 22.25 | 22.25 | 22.25 | 22.25 | 22.25 | -1.20% |
| Jan 6, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.85% |
| Jan 5, 2026 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.27% |
| Jan 2, 2026 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.82% |
| Dec 31, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | -0.68% |
| Dec 30, 2025 | 22.02 | 22.02 | 22.02 | 22.02 | 22.02 | -0.09% |
| Dec 29, 2025 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.14% |
| Dec 26, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 0.36% |
| Dec 24, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.37% |
| Dec 23, 2025 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | 0.14% |
| Dec 22, 2025 | 21.88 | 21.88 | 21.88 | 21.88 | 21.88 | 0.60% |
| Dec 19, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | 0.23% |
| Dec 18, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 0.14% |
| Dec 17, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | 0.14% |
| Dec 16, 2025 | 21.64 | 21.64 | 21.64 | 21.64 | 21.64 | -0.55% |
| Dec 15, 2025 | 21.76 | 21.76 | 21.76 | 21.76 | 21.76 | 0.05% |
| Dec 12, 2025 | 21.75 | 21.75 | 21.75 | 21.75 | 21.75 | -0.55% |
| Dec 11, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.78% |
| Dec 10, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 1.45% |
| Dec 9, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | -6.31% |
| Dec 8, 2025 | 21.52 | 21.52 | 21.52 | 22.83 | 21.51 | -0.57% |
| Dec 5, 2025 | 21.64 | 21.64 | 21.64 | 22.96 | 21.64 | 0.26% |
| Dec 4, 2025 | 21.58 | 21.58 | 21.58 | 22.90 | 21.58 | 0.44% |
| Dec 3, 2025 | 21.49 | 21.49 | 21.49 | 22.80 | 21.49 | 0.53% |