BlackRock Mid-Cap Value Fund (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
22.53
+0.12 (0.54%)
Oct 31, 2025, 4:00 PM EDT
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | - | - |
| Oct 30, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.36% |
| Oct 29, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.19% |
| Oct 28, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | -0.87% |
| Oct 27, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 0.31% |
| Oct 24, 2025 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 0.57% |
| Oct 23, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.57% |
| Oct 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | -0.57% |
| Oct 21, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.44% |
| Oct 20, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.07% |
| Oct 17, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 0.63% |
| Oct 16, 2025 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | -0.85% |
| Oct 15, 2025 | 22.47 | 22.47 | 22.47 | 22.47 | 22.47 | 0.27% |
| Oct 14, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 1.04% |
| Oct 13, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 1.05% |
| Oct 10, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -2.27% |
| Oct 9, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | -0.93% |
| Oct 8, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 0.27% |
| Oct 7, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.62% |
| Oct 6, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | -0.39% |
| Oct 3, 2025 | 22.84 | 22.84 | 22.84 | 22.84 | 22.84 | 0.53% |
| Oct 2, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.04% |
| Oct 1, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | 0.58% |
| Sep 30, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.18% |
| Sep 29, 2025 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 0.54% |
| Sep 26, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 1.08% |
| Sep 25, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | -1.11% |
| Sep 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.31% |
| Sep 23, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.09% |
| Sep 22, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | - |
| Sep 19, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.71% |
| Sep 18, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.71% |
| Sep 17, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.18% |
| Sep 16, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | -0.18% |
| Sep 15, 2025 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | -0.27% |
| Sep 12, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | -0.83% |
| Sep 11, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 1.56% |
| Sep 10, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.13% |
| Sep 9, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.22% |
| Sep 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - |
| Sep 5, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | 0.58% |
| Sep 4, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 0.81% |
| Sep 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -0.05% |
| Sep 2, 2025 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -0.85% |
| Aug 29, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.04% |
| Aug 28, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.36% |
| Aug 27, 2025 | 22.48 | 22.48 | 22.48 | 22.48 | 22.48 | 0.36% |
| Aug 26, 2025 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -0.04% |
| Aug 25, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | -0.97% |
| Aug 22, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 2.49% |