Marsico Global Fund (MGLBX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.02
+0.05 (0.16%)
Jul 16, 2025, 8:09 AM EDT
MGLBX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |