Marsico Focus (MFOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.61
-0.22 (-0.67%)
Sep 8, 2025, 8:09 AM EDT
MFOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 5, 2025 | 32.61 | 32.61 | 32.61 | 32.61 | - | -0.67% |
| Sep 4, 2025 | 32.83 | 32.83 | 32.83 | 32.83 | 32.83 | 1.42% |
| Sep 3, 2025 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.72% |
| Sep 2, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -1.08% |
| Aug 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | -1.19% |
| Aug 28, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.40% |
| Aug 27, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | 0.12% |
| Aug 26, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 0.86% |
| Aug 25, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | -0.28% |
| Aug 22, 2025 | 32.52 | 32.52 | 32.52 | 32.52 | 32.52 | 1.47% |
| Aug 21, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.47% |
| Aug 20, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -0.43% |
| Aug 19, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -1.55% |
| Aug 18, 2025 | 32.85 | 32.85 | 32.85 | 32.85 | 32.85 | -0.06% |
| Aug 15, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.30% |
| Aug 14, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | 0.30% |
| Aug 13, 2025 | 32.87 | 32.87 | 32.87 | 32.87 | 32.87 | -0.54% |
| Aug 12, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.38% |
| Aug 11, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -0.18% |
| Aug 8, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | 0.74% |
| Aug 7, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | -0.03% |
| Aug 6, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.75% |
| Aug 5, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -1.05% |
| Aug 4, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 1.66% |
| Aug 1, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.93% |
| Jul 31, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 0.62% |
| Jul 30, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 0.37% |
| Jul 29, 2025 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | -0.62% |
| Jul 28, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 0.12% |
| Jul 25, 2025 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 0.34% |
| Jul 24, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.03% |
| Jul 23, 2025 | 32.35 | 32.35 | 32.35 | 32.35 | 32.35 | 1.47% |
| Jul 22, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.87% |
| Jul 21, 2025 | 32.16 | 32.16 | 32.16 | 32.16 | 32.16 | 0.06% |
| Jul 18, 2025 | 32.14 | 32.14 | 32.14 | 32.14 | 32.14 | -0.25% |
| Jul 17, 2025 | 32.22 | 32.22 | 32.22 | 32.22 | 32.22 | 0.53% |
| Jul 16, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | -0.31% |
| 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% |