BlackRock Mid-Cap Value Fund Investor A Shares (MDRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.87
+0.25 (1.06%)
Jul 24, 2026, 4:00 PM EST
MDRFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 24, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | - | - |
| Jul 23, 2026 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.42% |
| Jul 22, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.20% |
| Jul 21, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.77 | 0.71% |
| Jul 20, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.60 | -0.95% |
| Jul 17, 2026 | 24.12 | 24.12 | 24.12 | 24.12 | 23.83 | -0.62% |
| Jul 16, 2026 | 24.27 | 24.27 | 24.27 | 24.27 | 23.97 | 1.21% |
| Jul 15, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.69 | -0.08% |
| Jul 14, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | -0.25% |
| Jul 13, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 23.77 | -0.13% |
| Jul 10, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 23.80 | 0.46% |
| Jul 9, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.69 | 1.27% |
| Jul 8, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.39 | -1.12% |
| Jul 7, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.66 | -0.21% |
| Jul 6, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 23.71 | 0.08% |
| Jul 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.69 | 0.50% |
| Jul 1, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.57 | 0.17% |
| Jun 30, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.53 | -0.13% |
| Jun 29, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.56 | 0.72% |
| Jun 26, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.39 | -0.75% |
| Jun 25, 2026 | 23.86 | 23.86 | 23.86 | 23.86 | 23.57 | 0.89% |
| Jun 24, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.36 | 0.55% |
| Jun 23, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.23 | -0.68% |
| Jun 22, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.39 | - |
| Jun 18, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.39 | 0.55% |
| Jun 17, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.26 | -1.34% |
| Jun 16, 2026 | 23.87 | 23.87 | 23.87 | 23.87 | 23.58 | 0.25% |
| Jun 15, 2026 | 23.81 | 23.81 | 23.81 | 23.81 | 23.52 | 0.97% |
| Jun 12, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.29 | 1.16% |
| Jun 11, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.03 | 1.88% |
| Jun 10, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.60 | -1.55% |
| Jun 9, 2026 | 23.24 | 23.24 | 23.24 | 23.24 | 22.96 | 0.69% |
| Jun 8, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 22.80 | 0.22% |
| Jun 5, 2026 | 23.03 | 23.03 | 23.03 | 23.03 | 22.75 | -1.91% |
| Jun 4, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.19 | 0.60% |
| Jun 3, 2026 | 23.34 | 23.34 | 23.34 | 23.34 | 23.06 | -0.34% |
| Jun 2, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.14 | 1.12% |
| Jun 1, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 22.88 | 0.74% |
| May 29, 2026 | 22.99 | 22.99 | 22.99 | 22.99 | 22.71 | 0.17% |
| May 28, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.67 | 0.18% |
| May 27, 2026 | 22.91 | 22.91 | 22.91 | 22.91 | 22.63 | 0.13% |
| May 26, 2026 | 22.88 | 22.88 | 22.88 | 22.88 | 22.60 | 0.83% |
| May 22, 2026 | 22.69 | 22.69 | 22.69 | 22.69 | 22.41 | 1.07% |
| May 21, 2026 | 22.45 | 22.45 | 22.45 | 22.45 | 22.18 | 0.76% |
| May 20, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.01 | 0.95% |
| May 19, 2026 | 22.07 | 22.07 | 22.07 | 22.07 | 21.80 | -0.59% |
| May 18, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.93 | 0.55% |
| May 15, 2026 | 22.08 | 22.08 | 22.08 | 22.08 | 21.81 | -1.47% |
| May 14, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.14 | 0.49% |
| May 13, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.03 | 0.13% |