Marsico Global Fund (MGLBX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
29.34
-0.01 (-0.03%)
Jun 18, 2025, 4:00 PM EDT
MGLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 18, 2025 | 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% |
| Jun 4, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 1.03% |
| Jun 3, 2025 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.45% |
| Jun 2, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.01% |
| May 30, 2025 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 0.70% |
| May 29, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.28% |
| May 28, 2025 | 28.71 | 28.71 | 28.71 | 28.71 | 28.71 | -0.66% |
| May 27, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | 1.98% |
| May 23, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.39% |
| May 22, 2025 | 28.45 | 28.45 | 28.45 | 28.45 | 28.45 | 0.39% |
| May 21, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -0.98% |
| May 20, 2025 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -0.03% |
| May 19, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 0.95% |
| May 16, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 0.32% |
| May 15, 2025 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.57% |
| May 14, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.32% |
| May 13, 2025 | 28.02 | 28.02 | 28.02 | 28.02 | 28.02 | 1.19% |
| May 12, 2025 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | 1.54% |
| May 9, 2025 | 27.27 | 27.27 | 27.27 | 27.27 | 27.27 | -0.29% |
| May 8, 2025 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 0.33% |
| May 7, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.11% |
| May 6, 2025 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | -0.37% |
| May 5, 2025 | 27.33 | 27.33 | 27.33 | 27.33 | 27.33 | -0.15% |
| May 2, 2025 | 27.37 | 27.37 | 27.37 | 27.37 | 27.37 | 3.21% |
| May 1, 2025 | 26.52 | 26.52 | 26.52 | 26.52 | 26.52 | 0.76% |
| Apr 30, 2025 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | 0.42% |
| Apr 29, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.34% |
| Apr 28, 2025 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.19% |
| Apr 25, 2025 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 1.05% |
| Apr 24, 2025 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 2.54% |
| Apr 23, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 2.19% |
| Apr 22, 2025 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 2.63% |
| Apr 21, 2025 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | -1.72% |
| Apr 17, 2025 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 0.33% |
| Apr 16, 2025 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | -1.50% |
| Apr 15, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | 0.69% |
| Apr 14, 2025 | 24.53 | 24.53 | 24.53 | 24.53 | 24.53 | 0.66% |
| Apr 11, 2025 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 1.41% |
| Apr 10, 2025 | 24.03 | 24.03 | 24.03 | 24.03 | 24.03 | -3.07% |
| Apr 9, 2025 | 24.79 | 24.79 | 24.79 | 24.79 | 24.79 | 10.18% |
| Apr 8, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | -0.22% |