Skip to main content
/
M Fund, Inc. - M Capital Appreciation Fund (MFCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.39
+0.01 (0.04%)
May 29, 2025, 4:00 PM EDT

MFCPX Stock Price History

Created with Highcharts 11.4.8Range1m3mYTD1Y5Y10YMaxJan 10, 1996→Jun 2, 2025Max ▾199820002002200420062008201020122014201620182020202220242000​20002005​20052010​20102015​20152020​20202025​2025010.0020.0030.0023.21

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 2, 202523.2123.2123.2123.2123.21-0.77%
May 29, 202523.3923.3923.3923.3923.390.04%
May 28, 202523.3823.3823.3823.3823.38-1.10%
May 27, 202523.6423.6423.6423.6423.642.29%
May 22, 202523.1123.1123.1123.1123.110.13%
May 21, 202523.0823.0823.0823.0823.08-3.15%
May 20, 202523.8323.8323.8323.8323.83-0.33%
May 19, 202523.9123.9123.9123.9123.910.08%
May 16, 202523.8923.8923.8923.8923.890.38%
May 15, 202523.8023.8023.8023.8023.80-0.38%
May 14, 202523.8923.8923.8923.8923.89-0.17%
May 13, 202523.9323.9323.9323.9323.931.01%
May 12, 202523.6923.6923.6923.6923.693.27%
May 9, 202522.9422.9422.9422.9422.941.41%
May 8, 202522.6222.6222.6222.6222.621.98%
May 7, 202522.1822.1822.1822.1822.180.50%
May 6, 202522.0722.0722.0722.0722.07-0.50%
May 5, 202522.1822.1822.1822.1822.182.88%
May 2, 202521.5621.5621.5621.5621.560.28%
May 1, 202521.5021.5021.5021.5021.500.56%
Apr 30, 202521.3821.3821.3821.3821.38-0.14%
Apr 29, 202521.4121.4121.4121.4121.410.28%
Apr 28, 202521.3521.3521.3521.3521.350.14%
Apr 25, 202521.3221.3221.3221.3221.320.09%
Apr 24, 202521.3021.3021.3021.3021.303.35%
Apr 23, 202520.6120.6120.6120.6120.612.64%
Apr 22, 202520.0820.0820.0820.0820.082.66%
Apr 21, 202519.5619.5619.5619.5619.56-2.69%
Apr 17, 202520.1020.1020.1020.1020.100.70%
Apr 16, 202519.9619.9619.9619.9619.96-1.33%
Apr 15, 202520.2320.2320.2320.2320.23-0.25%
Apr 14, 202520.2820.2820.2820.2820.286.91%
Apr 11, 202518.9718.9718.9718.9718.97-4.00%
Apr 10, 202519.7619.7619.7619.7619.76-5.54%
Apr 9, 202520.9220.9220.9220.9220.9211.69%
Apr 8, 202518.7318.7318.7318.7318.73-2.80%
Apr 7, 202519.2719.2719.2719.2719.27-5.49%
Apr 3, 202520.3920.3920.3920.3920.39-8.15%
Apr 2, 202522.2022.2022.2022.2022.202.16%
Apr 1, 202521.7321.7321.7321.7321.730.28%
Mar 31, 202521.6721.6721.6721.6721.67-2.56%
Mar 28, 202522.2422.2422.2422.2422.24-0.45%
Mar 27, 202522.3422.3422.3422.3422.34-1.06%
Mar 26, 202522.5822.5822.5822.5822.58-1.70%
Mar 25, 202522.9722.9722.9722.9722.97-0.39%
Mar 24, 202523.0623.0623.0623.0623.062.72%
Mar 20, 202522.4522.4522.4522.4522.45-0.88%
Mar 19, 202522.6522.6522.6522.6522.651.80%
Mar 18, 202522.2522.2522.2522.2522.25-1.20%
Mar 17, 202522.5222.5222.5222.5222.524.74%