M Fund, Inc. - M Capital Appreciation Fund (MFCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.66
+0.05 (0.20%)
At close: Apr 2, 2026
MFCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 1, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.67% |
| Mar 31, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 4.18% |
| Mar 30, 2026 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -1.77% |
| Mar 27, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -2.09% |
| Mar 26, 2026 | 25.39 | 25.39 | 25.39 | 25.39 | 25.39 | -2.04% |
| Mar 25, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.21% |
| Mar 24, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | 0.91% |
| Mar 23, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 2.42% |
| Mar 20, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -2.44% |
| Mar 19, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.43% |
| Mar 18, 2026 | 25.29 | 25.29 | 25.29 | 25.29 | 25.29 | -0.94% |
| Mar 17, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | 1.27% |
| Mar 16, 2026 | 25.21 | 25.21 | 25.21 | 25.21 | 25.21 | 1.41% |
| Mar 13, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.80% |
| Mar 12, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -2.98% |
| Mar 11, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | -0.35% |
| Mar 10, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.27% |
| Mar 9, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 1.44% |
| Mar 6, 2026 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -2.99% |
| Mar 5, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -1.97% |
| Mar 4, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 0.04% |
| Mar 3, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -2.21% |
| Mar 2, 2026 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 0.66% |
| Feb 27, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | -0.87% |
| Feb 26, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.47% |
| Feb 25, 2026 | 27.47 | 27.47 | 27.47 | 27.47 | 27.47 | 0.40% |
| Feb 24, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 1.71% |
| Feb 23, 2026 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | -1.97% |
| Feb 20, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.51% |
| Feb 19, 2026 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.11% |
| Feb 18, 2026 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | 0.92% |
| Feb 17, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.07% |
| Feb 13, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.27% |
| Feb 12, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -2.20% |
| Feb 11, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | -0.36% |
| Feb 10, 2026 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.22% |
| Feb 9, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 0.88% |
| Feb 6, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | 4.29% |
| Feb 5, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -1.06% |
| Feb 4, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -0.60% |
| Feb 3, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | 0.42% |
| Feb 2, 2026 | 26.45 | 26.45 | 26.45 | 26.45 | 26.45 | 1.11% |
| Jan 30, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | -1.80% |
| Jan 29, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.08% |
| Jan 28, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.34% |
| Jan 27, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | 0.26% |
| Jan 26, 2026 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | -0.19% |
| Jan 23, 2026 | 26.73 | 26.73 | 26.73 | 26.73 | 26.73 | -1.18% |
| Jan 22, 2026 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.41% |
| Jan 21, 2026 | 26.94 | 26.94 | 26.94 | 26.94 | 26.94 | 2.05% |