Marsico Focus Fund (MFOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.79
+0.03 (0.10%)
At close: Aug 26, 2026
MFOCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 29.79 | 29.79 | 29.79 | 29.79 | 29.79 | 0.10% |
| Aug 25, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.78% |
| Aug 24, 2026 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.67% |
| Aug 21, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | 0.37% |
| Aug 20, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.20% |
| Aug 19, 2026 | 29.98 | 29.98 | 29.98 | 29.98 | 29.98 | -0.76% |
| Aug 18, 2026 | 30.21 | 30.21 | 30.21 | 30.21 | 30.21 | -1.53% |
| Aug 17, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.16% |
| Aug 14, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.16% |
| Aug 13, 2026 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.66% |
| Aug 12, 2026 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.40% |
| Aug 11, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% |
| Aug 10, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.26% |
| Aug 7, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.20% |
| Aug 6, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.39% |
| Aug 5, 2026 | 30.53 | 30.53 | 30.53 | 30.53 | 30.53 | 0.13% |
| Aug 4, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | 1.53% |
| Aug 3, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 2.00% |
| Jul 31, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 0.86% |
| Jul 30, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 2.96% |
| Jul 29, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.64% |
| Jul 28, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.72% |
| Jul 27, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.54% |
| Jul 24, 2026 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.64% |
| Jul 23, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.70% |
| Jul 22, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | -0.73% |
| Jul 21, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.52% |
| Jul 20, 2026 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.24% |
| Jul 17, 2026 | 29.73 | 29.73 | 29.73 | 29.73 | 29.73 | -1.06% |
| Jul 16, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.73% |
| Jul 15, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 0.72% |
| Jul 14, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.10% |
| Jul 13, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | -1.57% |
| Jul 10, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.23% |
| Jul 9, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.66% |
| Jul 8, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.49% |
| Jul 7, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -1.14% |
| Jul 6, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.25% |
| Jul 2, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | -0.10% |
| Jul 1, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.85% |
| Jun 30, 2026 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | 1.16% |
| Jun 29, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 1.61% |
| Jun 26, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.30% |
| Jun 25, 2026 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -0.17% |
| Jun 24, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | - |
| Jun 23, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -2.31% |
| Jun 22, 2026 | 30.67 | 30.67 | 30.67 | 30.67 | 30.67 | -0.68% |
| Jun 18, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 1.65% |
| Jun 17, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.69% |
| Jun 16, 2026 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.65% |