Marsico Growth Fund (MGRIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.85
-0.27 (-1.03%)
At close: May 19, 2026
MGRIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | -1.03% |
| May 18, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | -0.23% |
| May 15, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -1.84% |
| May 14, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.95% |
| May 13, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.84% |
| May 12, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.46% |
| May 11, 2026 | 26.32 | 26.32 | 26.32 | 26.32 | 26.32 | -0.15% |
| May 8, 2026 | 26.36 | 26.36 | 26.36 | 26.36 | 26.36 | 0.19% |
| May 7, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -0.38% |
| May 6, 2026 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 2.05% |
| May 5, 2026 | 25.88 | 25.88 | 25.88 | 25.88 | 25.88 | 0.54% |
| May 4, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.43% |
| May 1, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 0.15% |
| Apr 30, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | 0.58% |
| Apr 29, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.19% |
| Apr 28, 2026 | 25.71 | 25.71 | 25.71 | 25.71 | 25.71 | -0.89% |
| Apr 27, 2026 | 25.94 | 25.94 | 25.94 | 25.94 | 25.94 | -0.15% |
| Apr 24, 2026 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | 1.29% |
| Apr 23, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -0.66% |
| Apr 22, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 1.81% |
| Apr 21, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | -1.05% |
| Apr 20, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -0.50% |
| Apr 17, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.22% |
| Apr 16, 2026 | 25.45 | 25.45 | 25.45 | 25.45 | 25.45 | -0.59% |
| Apr 15, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.87% |
| Apr 14, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.68% |
| Apr 13, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.77% |
| Apr 10, 2026 | 24.77 | 24.77 | 24.77 | 24.77 | 24.77 | 0.41% |
| Apr 9, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 1.11% |
| Apr 8, 2026 | 24.40 | 24.40 | 24.40 | 24.40 | 24.40 | 3.74% |
| Apr 7, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.17% |
| Apr 6, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 0.51% |
| Apr 2, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | - |
| Apr 1, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.04% |
| Mar 31, 2026 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 3.63% |
| Mar 30, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | -0.58% |
| Mar 27, 2026 | 22.44 | 22.44 | 22.44 | 22.44 | 22.44 | -1.88% |
| Mar 26, 2026 | 22.87 | 22.87 | 22.87 | 22.87 | 22.87 | -2.47% |
| Mar 25, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | 0.95% |
| Mar 24, 2026 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.56% |
| Mar 23, 2026 | 23.36 | 23.36 | 23.36 | 23.36 | 23.36 | 1.79% |
| Mar 20, 2026 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -1.71% |
| Mar 19, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | -0.68% |
| Mar 18, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -1.43% |
| Mar 17, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.25% |
| Mar 16, 2026 | 23.79 | 23.79 | 23.79 | 23.79 | 23.79 | 1.19% |
| Mar 13, 2026 | 23.51 | 23.51 | 23.51 | 23.51 | 23.51 | -0.97% |
| Mar 12, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | -2.06% |
| Mar 11, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | -0.33% |
| Mar 10, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.08% |