Marsico Focus Fund (MFOCX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
26.76
+0.77 (2.96%)
Apr 25, 2025, 8:09 AM EDT
MFOCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 13, 2025 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | -2.23% |
| Mar 12, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | 1.71% |
| Mar 11, 2025 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.49% |
| Mar 10, 2025 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -3.61% |
| Mar 7, 2025 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.43% |
| Mar 6, 2025 | 27.83 | 27.83 | 27.83 | 27.83 | 27.83 | -3.40% |
| Mar 5, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 1.73% |
| Mar 4, 2025 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -0.88% |
| Mar 3, 2025 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -2.62% |
| Feb 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 1.84% |
| Feb 27, 2025 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | -2.67% |
| Feb 26, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | 0.75% |
| Feb 25, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.88% |
| Feb 24, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -1.07% |
| Feb 21, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -2.41% |
| Feb 20, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.19% |
| Feb 19, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.26% |
| Feb 18, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.57% |
| Feb 14, 2025 | 31.33 | 31.33 | 31.33 | 31.33 | 31.33 | 0.29% |
| Feb 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.33% |