M Fund, Inc. - M Capital Appreciation Fund (MFCPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.50
-0.06 (-0.21%)
Oct 29, 2025, 4:00 PM EDT
MFCPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.81% |
| Oct 29, 2025 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -0.21% |
| Oct 28, 2025 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -1.01% |
| Oct 27, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 1.26% |
| Oct 23, 2025 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 2.45% |
| Oct 22, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.97% |
| Oct 21, 2025 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | 0.35% |
| Oct 20, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 1.87% |
| Oct 16, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | -1.07% |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 0.61% |
| Oct 14, 2025 | 27.88 | 27.88 | 27.88 | 27.88 | 27.88 | 1.27% |
| Oct 13, 2025 | 27.53 | 27.53 | 27.53 | 27.53 | 27.53 | -1.18% |
| Oct 9, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.68% |
| Oct 8, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.52% |
| Oct 7, 2025 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -1.29% |
| Oct 6, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 1.49% |
| Oct 2, 2025 | 27.58 | 27.58 | 27.58 | 27.58 | 27.58 | 0.69% |
| Oct 1, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 1.03% |
| Sep 30, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | 0.37% |
| Sep 29, 2025 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.71% |
| Sep 25, 2025 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | -1.18% |
| Sep 24, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -1.02% |
| Sep 23, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.62% |
| Sep 22, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.18% |
| Sep 18, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 2.27% |
| Sep 17, 2025 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | -0.44% |
| Sep 16, 2025 | 27.05 | 27.05 | 27.05 | 27.05 | 27.05 | 0.07% |
| Sep 15, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -0.66% |
| Sep 11, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.42% |
| Sep 10, 2025 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.22% |
| Sep 9, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | -1.07% |
| Sep 8, 2025 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 1.61% |
| Sep 4, 2025 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | 1.18% |
| Sep 3, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.68% |
| Sep 2, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | -1.67% |
| Aug 28, 2025 | 26.95 | 26.95 | 26.95 | 26.95 | 26.95 | 0.94% |
| Aug 27, 2025 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.72% |
| Aug 26, 2025 | 26.51 | 26.51 | 26.51 | 26.51 | 26.51 | 0.38% |
| Aug 25, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 3.08% |
| Aug 21, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.31% |
| Aug 20, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.78% |
| Aug 19, 2025 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.85% |
| Aug 18, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.08% |
| Aug 14, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -1.44% |
| Aug 13, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 1.58% |
| Aug 12, 2025 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 3.02% |
| Aug 11, 2025 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | -0.83% |
| Aug 7, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.04% |
| Aug 6, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -1.05% |
| Aug 5, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.08% |