Marsico Focus Fund (MFOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.15
+0.07 (0.22%)
Jul 16, 2025, 8:09 AM EDT
MFOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 16, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | - | - |
| Jul 15, 2025 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.22% |
| Jul 14, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.53% |
| Jul 11, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.31% |
| Jul 10, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.22% |
| Jul 9, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | 0.91% |
| Jul 8, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.31% |
| Jul 7, 2025 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | -0.50% |
| Jul 3, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.17% |
| Jul 2, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -0.06% |
| Jul 1, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | -1.03% |
| Jun 30, 2025 | 32.03 | 32.03 | 32.03 | 32.03 | 32.03 | 0.57% |
| Jun 27, 2025 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.40% |
| Jun 26, 2025 | 31.41 | 31.41 | 31.41 | 31.41 | 31.41 | 0.90% |
| Jun 25, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | 0.06% |
| Jun 24, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.60% |
| Jun 23, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 1.36% |
| Jun 20, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -0.36% |
| Jun 18, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | -0.20% |
| Jun 17, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.59% |
| Jun 16, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 1.33% |
| Jun 13, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | -1.66% |
| Jun 12, 2025 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.03% |
| Jun 11, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | - |
| Jun 10, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.10% |
| Jun 9, 2025 | 30.71 | 30.71 | 30.71 | 30.71 | 30.71 | -0.10% |
| Jun 6, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.85% |
| Jun 5, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | -0.20% |
| Jun 4, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | 0.73% |
| Jun 3, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.36% |
| Jun 2, 2025 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | 1.07% |
| May 30, 2025 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.30% |
| May 29, 2025 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | 0.17% |
| May 28, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -0.53% |
| May 27, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | 2.05% |
| May 23, 2025 | 29.31 | 29.31 | 29.31 | 29.31 | 29.31 | -0.75% |
| May 22, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.07% |
| May 21, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -1.30% |
| May 20, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.30% |
| May 19, 2025 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | 0.57% |
| May 16, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 0.64% |
| May 15, 2025 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.17% |
| May 14, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.34% |
| May 13, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.61% |
| May 12, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | 3.08% |
| May 9, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.28% |
| May 8, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | 0.32% |
| May 7, 2025 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.64% |
| May 6, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -0.67% |
| May 5, 2025 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | -0.49% |