Marsico Global (MGLBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.84
-0.08 (-0.25%)
Aug 15, 2025, 4:00 PM EDT
MGLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 15, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | - | -0.25% |
| Aug 14, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | - |
| Aug 13, 2025 | 31.92 | 31.92 | 31.92 | 31.92 | 31.92 | -0.87% |
| Aug 12, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.19% |
| Aug 11, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | -0.16% |
| Aug 8, 2025 | 31.87 | 31.87 | 31.87 | 31.87 | 31.87 | 0.50% |
| Aug 7, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.44% |
| Aug 6, 2025 | 31.57 | 31.57 | 31.57 | 31.57 | 31.57 | 1.35% |
| Aug 5, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | -0.67% |
| Aug 4, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 2.02% |
| Aug 1, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.60% |
| Jul 31, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.13% |
| Jul 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.42% |
| Jul 29, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | -0.45% |
| Jul 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.48% |
| Jul 25, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 0.35% |
| Jul 24, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.03% |
| Jul 23, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 1.69% |
| Jul 22, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.28% |
| Jul 21, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.10% |
| Jul 18, 2025 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.64% |
| Jul 17, 2025 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.10% |
| Jul 16, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.16% |
| Jul 15, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.16% |
| Jul 14, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.45% |
| Jul 11, 2025 | 30.83 | 30.83 | 30.83 | 30.83 | 30.83 | -0.16% |
| Jul 10, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -0.45% |
| Jul 9, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.81% |
| Jul 8, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -0.45% |
| Jul 7, 2025 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.03% |
| Jul 3, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 1.01% |
| Jul 2, 2025 | 30.59 | 30.59 | 30.59 | 30.59 | 30.59 | -0.20% |
| Jul 1, 2025 | 30.65 | 30.65 | 30.65 | 30.65 | 30.65 | -1.76% |
| Jun 30, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.74% |
| Jun 27, 2025 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 1.28% |
| Jun 26, 2025 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.19% |
| Jun 25, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | - |
| Jun 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.13% |
| Jun 23, 2025 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.27% |
| Jun 20, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.41% |
| Jun 18, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.03% |
| Jun 17, 2025 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -0.47% |
| Jun 16, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | 1.34% |
| Jun 13, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -1.46% |
| Jun 12, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | 0.07% |
| Jun 11, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.34% |
| Jun 10, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.41% |
| Jun 9, 2025 | 29.53 | 29.53 | 29.53 | 29.53 | 29.53 | -0.37% |
| Jun 6, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.51% |
| Jun 5, 2025 | 29.49 | 29.49 | 29.49 | 29.49 | 29.49 | -0.20% |