BlackRock Large Cap Focus Growth Fund Investor A Shares (MDFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.11
+0.10 (1.25%)
At close: May 8, 2026
MDFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | 1.25% |
| May 7, 2026 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | 0.75% |
| May 6, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 1.40% |
| May 5, 2026 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.64% |
| May 4, 2026 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | 0.13% |
| May 1, 2026 | 7.78 | 7.78 | 7.78 | 7.78 | 7.78 | 0.78% |
| Apr 30, 2026 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | 0.65% |
| Apr 29, 2026 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | 0.13% |
| Apr 28, 2026 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.16% |
| Apr 27, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | 0.52% |
| Apr 24, 2026 | 7.71 | 7.71 | 7.71 | 7.71 | 7.71 | 1.45% |
| Apr 23, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -1.17% |
| Apr 22, 2026 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | 1.59% |
| Apr 21, 2026 | 7.57 | 7.57 | 7.57 | 7.57 | 7.57 | -0.53% |
| Apr 20, 2026 | 7.61 | 7.61 | 7.61 | 7.61 | 7.61 | -0.26% |
| Apr 17, 2026 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | 1.60% |
| Apr 16, 2026 | 7.51 | 7.51 | 7.51 | 7.51 | 7.51 | 0.54% |
| Apr 15, 2026 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | 1.49% |
| Apr 14, 2026 | 7.36 | 7.36 | 7.36 | 7.36 | 7.36 | 1.66% |
| Apr 13, 2026 | 7.24 | 7.24 | 7.24 | 7.24 | 7.24 | 1.54% |
| Apr 10, 2026 | 7.13 | 7.13 | 7.13 | 7.13 | 7.13 | 0.42% |
| Apr 9, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 0.71% |
| Apr 8, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | 3.37% |
| Apr 7, 2026 | 6.82 | 6.82 | 6.82 | 6.82 | 6.82 | 0.59% |
| Apr 6, 2026 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.30% |
| Apr 2, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | - |
| Apr 1, 2026 | 6.76 | 6.76 | 6.76 | 6.76 | 6.76 | 1.35% |
| Mar 31, 2026 | 6.67 | 6.67 | 6.67 | 6.67 | 6.67 | 3.89% |
| Mar 30, 2026 | 6.42 | 6.42 | 6.42 | 6.42 | 6.42 | -0.62% |
| Mar 27, 2026 | 6.46 | 6.46 | 6.46 | 6.46 | 6.46 | -2.27% |
| Mar 26, 2026 | 6.61 | 6.61 | 6.61 | 6.61 | 6.61 | -2.94% |
| Mar 25, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 0.89% |
| Mar 24, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.88% |
| Mar 23, 2026 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | 1.64% |
| Mar 20, 2026 | 6.70 | 6.70 | 6.70 | 6.70 | 6.70 | -2.33% |
| Mar 19, 2026 | 6.86 | 6.86 | 6.86 | 6.86 | 6.86 | -0.44% |
| Mar 18, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.15% |
| Mar 17, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | - |
| Mar 16, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | 1.16% |
| Mar 13, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -1.15% |
| Mar 12, 2026 | 6.97 | 6.97 | 6.97 | 6.97 | 6.97 | -1.83% |
| Mar 11, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | - |
| Mar 10, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | -0.28% |
| Mar 9, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.57% |
| Mar 6, 2026 | 7.01 | 7.01 | 7.01 | 7.01 | 7.01 | -1.54% |
| Mar 5, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | - |
| Mar 4, 2026 | 7.12 | 7.12 | 7.12 | 7.12 | 7.12 | 1.71% |
| Mar 3, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -0.99% |
| Mar 2, 2026 | 7.07 | 7.07 | 7.07 | 7.07 | 7.07 | 0.43% |
| Feb 27, 2026 | 7.04 | 7.04 | 7.04 | 7.04 | 7.04 | -1.26% |