BlackRock Advantage Large Cap Value Fund Investor A Shares (MDLVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.06
+0.02 (0.07%)
Jun 20, 2025, 4:00 PM EDT
MDLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 20, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.07% |
| Jun 18, 2025 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.20% |
| Jun 17, 2025 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.76% |
| Jun 16, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.53% |
| Jun 13, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.89% |
| Jun 12, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.40% |
| Jun 11, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | -0.20% |
| Jun 10, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.30% |
| Jun 9, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.07% |
| Jun 6, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 1.04% |
| Jun 5, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | -0.20% |
| Jun 4, 2025 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.37% |
| Jun 3, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.43% |
| Jun 2, 2025 | 29.92 | 29.92 | 29.92 | 29.92 | 29.92 | 0.20% |
| May 30, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.07% |
| May 29, 2025 | 29.88 | 29.88 | 29.88 | 29.88 | 29.88 | 0.47% |
| May 28, 2025 | 29.74 | 29.74 | 29.74 | 29.74 | 29.74 | -0.70% |
| May 27, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | 1.63% |
| May 23, 2025 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | -0.20% |
| May 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.34% |
| May 21, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -1.79% |
| May 20, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | -0.13% |
| May 19, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 0.17% |
| May 16, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.90% |
| May 15, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.95% |
| May 14, 2025 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | -0.54% |
| May 13, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.23% |
| May 12, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 2.30% |
| May 9, 2025 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -0.07% |
| May 8, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.45% |
| May 7, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.55% |
| May 6, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.65% |
| May 5, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.48% |
| May 2, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 1.60% |
| May 1, 2025 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.10% |
| Apr 30, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | 0.21% |
| Apr 29, 2025 | 28.74 | 28.74 | 28.74 | 28.74 | 28.74 | 0.52% |
| Apr 28, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.32% |
| Apr 25, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.07% |
| Apr 24, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.46% |
| Apr 23, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.97% |
| Apr 22, 2025 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | 2.28% |
| Apr 21, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | -2.12% |
| Apr 17, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 0.36% |
| Apr 16, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -1.14% |
| Apr 15, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.21% |
| Apr 14, 2025 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 1.15% |
| Apr 11, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 1.54% |
| Apr 10, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | -2.77% |
| Apr 9, 2025 | 28.13 | 28.13 | 28.13 | 28.13 | 28.13 | 7.12% |