Marsico Focus Fund (MFOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.38
-0.18 (-0.59%)
Jun 17, 2025, 4:00 PM EDT
MFOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 17, 2025 | 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% |
| 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% |