Marsico Focus Fund (MFOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.31
-0.22 (-0.75%)
May 27, 2025, 8:09 AM EDT
MFOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 23, 2025 | 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% |
| May 2, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 2.05% |
| May 1, 2025 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | 1.68% |
| Apr 30, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.18% |
| Apr 29, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 0.78% |
| Apr 28, 2025 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.04% |
| Apr 25, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 1.20% |
| Apr 24, 2025 | 26.76 | 26.76 | 26.76 | 26.76 | 26.76 | 2.96% |
| Apr 23, 2025 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 2.48% |
| Apr 22, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 2.84% |
| Apr 21, 2025 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | -2.53% |
| Apr 17, 2025 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.20% |
| Apr 16, 2025 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | -2.57% |
| Apr 15, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.04% |
| Apr 14, 2025 | 26.03 | 26.03 | 26.03 | 26.03 | 26.03 | 0.35% |
| Apr 11, 2025 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | 1.49% |
| Apr 10, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -3.62% |
| Apr 9, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 10.73% |
| Apr 8, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -1.16% |
| Apr 7, 2025 | 24.23 | 24.23 | 24.23 | 24.23 | 24.23 | 0.62% |
| Apr 4, 2025 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -6.30% |
| Apr 3, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -6.17% |
| Apr 2, 2025 | 27.39 | 27.39 | 27.39 | 27.39 | 27.39 | 0.77% |
| Apr 1, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 1.04% |
| Mar 31, 2025 | 26.90 | 26.90 | 26.90 | 26.90 | 26.90 | 0.07% |
| Mar 28, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -2.64% |
| Mar 27, 2025 | 27.61 | 27.61 | 27.61 | 27.61 | 27.61 | -0.58% |
| Mar 26, 2025 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | -2.15% |
| Mar 25, 2025 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | 0.57% |
| Mar 24, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 2.28% |
| Mar 21, 2025 | 27.59 | 27.59 | 27.59 | 27.59 | 27.59 | 0.29% |
| Mar 20, 2025 | 27.51 | 27.51 | 27.51 | 27.51 | 27.51 | -0.04% |
| Mar 19, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 1.62% |
| Mar 18, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.71% |
| Mar 17, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.62% |
| Mar 14, 2025 | 27.38 | 27.38 | 27.38 | 27.38 | 27.38 | 2.59% |