Marsico Focus Fund (MFOCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.93
+0.08 (0.27%)
Oct 16, 2026, 8:10 AM EST
MFOCX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | - |
| Oct 15, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.27% |
| Oct 14, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -1.81% |
| Oct 13, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -0.20% |
| Oct 12, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.03% |
| Oct 9, 2026 | 30.47 | 30.47 | 30.47 | 30.47 | 30.47 | 0.56% |
| Oct 8, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -1.08% |
| Oct 7, 2026 | 30.63 | 30.63 | 30.63 | 30.63 | 30.63 | -0.36% |
| Oct 6, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.42% |
| Oct 5, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 0.82% |
| Oct 2, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 1.07% |
| Oct 1, 2026 | 30.04 | 30.04 | 30.04 | 30.04 | 30.04 | 0.27% |
| Sep 30, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.17% |
| Sep 29, 2026 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | 0.23% |
| Sep 28, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -1.16% |
| Sep 25, 2026 | 30.29 | 30.29 | 30.29 | 30.29 | 30.29 | 0.40% |
| Sep 24, 2026 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.40% |
| Sep 23, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.73% |
| Sep 22, 2026 | 30.27 | 30.27 | 30.27 | 30.27 | 30.27 | 0.17% |
| Sep 21, 2026 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 1.99% |
| Sep 18, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | 0.17% |
| Sep 17, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 1.09% |
| Sep 16, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.14% |
| Sep 15, 2026 | 29.30 | 29.30 | 29.30 | 29.30 | 29.30 | -0.75% |
| Sep 14, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | -1.01% |
| Sep 11, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 1.05% |
| Sep 10, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.57% |
| Sep 9, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.87% |
| Sep 8, 2026 | 29.94 | 29.94 | 29.94 | 29.94 | 29.94 | -0.53% |
| Sep 4, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 0.13% |
| Sep 3, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.66% |
| Sep 2, 2026 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.48% |
| Sep 1, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | -0.81% |
| Aug 31, 2026 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -0.54% |
| Aug 28, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.07% |
| Aug 27, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | 0.20% |
| 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% |