BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
21.21
0.00 (0.00%)
Dec 31, 2025, 10:00 AM EST
MDRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 31, 2025 | 21.21 | 21.21 | 21.21 | 21.21 | - | -5.27% |
| Dec 30, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.13% |
| Dec 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | -0.18% |
| Dec 26, 2025 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | 0.13% |
| Dec 24, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 0.40% |
| Dec 23, 2025 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.31% |
| Dec 22, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.40% |
| Dec 19, 2025 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 0.13% |
| Dec 18, 2025 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | 0.09% |
| Dec 17, 2025 | 22.27 | 22.27 | 22.27 | 22.27 | 22.27 | 0.04% |
| Dec 16, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -0.45% |
| Dec 15, 2025 | 22.36 | 22.36 | 22.36 | 22.36 | 22.36 | -0.13% |
| Dec 12, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.62% |
| Dec 11, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | 0.90% |
| Dec 10, 2025 | 22.33 | 22.33 | 22.33 | 22.33 | 22.33 | 1.87% |
| Dec 9, 2025 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -9.23% |
| Dec 8, 2025 | 22.09 | 22.09 | 22.09 | 24.15 | 22.09 | -0.66% |
| Dec 5, 2025 | 22.24 | 22.24 | 22.24 | 24.31 | 22.24 | 0.33% |
| Dec 4, 2025 | 22.16 | 22.16 | 22.16 | 24.23 | 22.16 | 0.37% |
| Dec 3, 2025 | 22.08 | 22.08 | 22.08 | 24.14 | 22.08 | 0.50% |
| Dec 2, 2025 | 21.97 | 21.97 | 21.97 | 24.02 | 21.97 | -0.37% |
| Dec 1, 2025 | 22.05 | 22.05 | 22.05 | 24.11 | 22.05 | -0.17% |
| Nov 28, 2025 | 22.09 | 22.09 | 22.09 | 24.15 | 22.09 | 0.54% |
| Nov 26, 2025 | 21.97 | 21.97 | 21.97 | 24.02 | 21.97 | 0.59% |
| Nov 25, 2025 | 21.84 | 21.84 | 21.84 | 23.88 | 21.84 | 1.36% |
| Nov 24, 2025 | 21.55 | 21.55 | 21.55 | 23.56 | 21.55 | 0.55% |
| Nov 21, 2025 | 21.43 | 21.43 | 21.43 | 23.43 | 21.43 | 2.31% |
| Nov 20, 2025 | 20.95 | 20.95 | 20.95 | 22.90 | 20.95 | -1.17% |
| Nov 19, 2025 | 21.19 | 21.19 | 21.19 | 23.17 | 21.19 | -0.47% |
| Nov 18, 2025 | 21.29 | 21.29 | 21.29 | 23.28 | 21.29 | -0.30% |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 23.35 | 21.36 | -1.77% |
| Nov 14, 2025 | 21.74 | 21.74 | 21.74 | 23.77 | 21.74 | -0.46% |
| Nov 13, 2025 | 21.84 | 21.84 | 21.84 | 23.88 | 21.84 | -0.79% |
| Nov 12, 2025 | 22.02 | 22.02 | 22.02 | 24.07 | 22.02 | 0.42% |
| Nov 11, 2025 | 21.93 | 21.93 | 21.93 | 23.97 | 21.93 | 0.63% |
| Nov 10, 2025 | 21.79 | 21.79 | 21.79 | 23.82 | 21.79 | 0.59% |
| Nov 7, 2025 | 21.66 | 21.66 | 21.66 | 23.68 | 21.66 | 0.77% |
| Nov 6, 2025 | 21.50 | 21.50 | 21.50 | 23.50 | 21.50 | -0.68% |
| Nov 5, 2025 | 21.64 | 21.64 | 21.64 | 23.66 | 21.64 | 0.64% |
| Nov 4, 2025 | 21.51 | 21.51 | 21.51 | 23.51 | 21.50 | -0.76% |
| Nov 3, 2025 | 21.67 | 21.67 | 21.67 | 23.69 | 21.67 | -0.38% |
| Oct 31, 2025 | 21.75 | 21.75 | 21.75 | 23.78 | 21.75 | 0.55% |
| Oct 30, 2025 | 21.63 | 21.63 | 21.63 | 23.65 | 21.63 | -0.38% |
| Oct 29, 2025 | 21.72 | 21.72 | 21.72 | 23.74 | 21.71 | -1.17% |
| Oct 28, 2025 | 21.97 | 21.97 | 21.97 | 24.02 | 21.97 | -0.87% |
| Oct 27, 2025 | 22.16 | 22.16 | 22.16 | 24.23 | 22.16 | 0.29% |
| Oct 24, 2025 | 22.10 | 22.10 | 22.10 | 24.16 | 22.10 | 0.58% |
| Oct 23, 2025 | 21.97 | 21.97 | 21.97 | 24.02 | 21.97 | 0.59% |
| Oct 22, 2025 | 21.84 | 21.84 | 21.84 | 23.88 | 21.84 | -0.58% |
| Oct 21, 2025 | 21.97 | 21.97 | 21.97 | 24.02 | 21.97 | 0.42% |