Skip to main content
logo
M Fund, Inc. - M Capital Appreciation Fund (MFCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.06
+0.34 (1.27%)
Feb 13, 2026, 9:30 AM EST

MFCPX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202627.0827.0827.0827.0827.080.07%
Feb 13, 202627.0627.0627.0627.0627.061.27%
Feb 12, 202626.7226.7226.7226.7226.72-2.20%
Feb 11, 202627.3227.3227.3227.3227.32-0.36%
Feb 10, 202627.4227.4227.4227.4227.42-0.22%
Feb 9, 202627.4827.4827.4827.4827.480.88%
Feb 6, 202627.2427.2427.2427.2427.244.29%
Feb 5, 202626.1226.1226.1226.1226.12-1.06%
Feb 4, 202626.4026.4026.4026.4026.40-0.60%
Feb 3, 202626.5626.5626.5626.5626.560.42%
Feb 2, 202626.4526.4526.4526.4526.451.11%
Jan 30, 202626.1626.1626.1626.1626.16-1.80%
Jan 29, 202626.6426.6426.6426.6426.64-0.08%
Jan 28, 202626.6626.6626.6626.6626.66-0.34%
Jan 27, 202626.7526.7526.7526.7526.750.26%
Jan 26, 202626.6826.6826.6826.6826.68-0.19%
Jan 23, 202626.7326.7326.7326.7326.73-1.18%
Jan 22, 202627.0527.0527.0527.0527.050.41%
Jan 21, 202626.9426.9426.9426.9426.942.05%
Jan 20, 202626.4026.4026.4026.4026.40-1.42%
Jan 16, 202626.7826.7826.7826.7826.78-0.41%
Jan 15, 202626.8926.8926.8926.8926.891.47%
Jan 14, 202626.5026.5026.5026.5026.500.30%
Jan 13, 202626.4226.4226.4226.4226.420.53%
Jan 12, 202626.2826.2826.2826.2826.280.31%
Jan 9, 202626.2026.2026.2026.2026.201.28%
Jan 8, 202625.8725.8725.8725.8725.870.15%
Jan 7, 202625.8325.8325.8325.8325.83-0.58%
Jan 6, 202625.9825.9825.9825.9825.981.84%
Jan 5, 202625.5125.5125.5125.5125.511.84%
Jan 2, 202625.0525.0525.0525.0525.052.12%
Dec 31, 202524.5324.5324.5324.5324.53-0.93%
Dec 30, 202524.7624.7624.7624.7624.76-15.41%
Dec 29, 202524.7424.7424.7429.2724.74-0.81%
Dec 26, 202524.9424.9424.9429.5124.94-0.10%
Dec 24, 202524.9724.9724.9729.5424.970.17%
Dec 23, 202524.9324.9324.9329.4924.93-0.41%
Dec 22, 202525.0325.0325.0329.6125.031.37%
Dec 19, 202524.6924.6924.6929.2124.690.97%
Dec 18, 202524.4524.4524.4528.9324.450.28%
Dec 17, 202524.3824.3824.3828.8524.38-1.20%
Dec 16, 202524.6824.6824.6829.2024.68-0.65%
Dec 15, 202524.8424.8424.8429.3924.84-0.98%
Dec 12, 202525.0925.0925.0929.6825.09-1.95%
Dec 11, 202525.5825.5825.5830.2725.580.93%
Dec 10, 202525.3525.3525.3529.9925.351.94%
Dec 9, 202524.8724.8724.8729.4224.87-0.10%
Dec 8, 202524.8924.8924.8929.4524.89-
Dec 5, 202524.8924.8924.8929.4524.890.17%
Dec 4, 202524.8524.8524.8529.4024.850.89%