BlackRock Mid-Cap Value Fund Class K (MJRFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.11
+0.14 (0.58%)
At close: May 18, 2026
MJRFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | -0.62% |
| May 18, 2026 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 0.58% |
| May 15, 2026 | 23.97 | 23.97 | 23.97 | 23.97 | 23.97 | -1.48% |
| May 14, 2026 | 24.33 | 24.33 | 24.33 | 24.33 | 24.33 | 0.50% |
| May 13, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.12% |
| May 12, 2026 | 24.18 | 24.18 | 24.18 | 24.18 | 24.18 | -0.33% |
| May 11, 2026 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.16% |
| May 8, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.70% |
| May 7, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | -0.70% |
| May 6, 2026 | 24.30 | 24.30 | 24.30 | 24.30 | 24.30 | 0.62% |
| May 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.96% |
| May 4, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | -0.66% |
| May 1, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | -0.08% |
| Apr 30, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 1.77% |
| Apr 29, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | - |
| Apr 28, 2026 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.17% |
| Apr 27, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | - |
| Apr 24, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.46% |
| Apr 23, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | 0.25% |
| Apr 22, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.59% |
| Apr 21, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -0.62% |
| Apr 20, 2026 | 24.06 | 24.06 | 24.06 | 24.06 | 24.06 | 0.33% |
| Apr 17, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | 1.61% |
| Apr 16, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 0.64% |
| Apr 15, 2026 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.30% |
| Apr 14, 2026 | 23.52 | 23.52 | 23.52 | 23.52 | 23.52 | 0.47% |
| Apr 13, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 1.12% |
| Apr 10, 2026 | 23.15 | 23.15 | 23.15 | 23.15 | 23.15 | -0.47% |
| Apr 9, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | - |
| Apr 8, 2026 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 2.56% |
| Apr 7, 2026 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | 0.13% |
| Apr 6, 2026 | 22.65 | 22.65 | 22.65 | 22.65 | 22.65 | 0.40% |
| Apr 2, 2026 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 0.22% |
| Apr 1, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 0.45% |
| Mar 31, 2026 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 2.28% |
| Mar 30, 2026 | 21.91 | 21.91 | 21.91 | 21.91 | 21.91 | -0.18% |
| Mar 27, 2026 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | -1.53% |
| Mar 26, 2026 | 22.29 | 22.29 | 22.29 | 22.29 | 22.29 | -1.02% |
| Mar 25, 2026 | 22.52 | 22.52 | 22.52 | 22.52 | 22.52 | 0.58% |
| Mar 24, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | - |
| Mar 23, 2026 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.13% |
| Mar 20, 2026 | 22.14 | 22.14 | 22.14 | 22.14 | 22.14 | -1.64% |
| Mar 19, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | - |
| Mar 18, 2026 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | -1.83% |
| Mar 17, 2026 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | 0.70% |
| Mar 16, 2026 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | 0.75% |
| Mar 13, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.09% |
| Mar 12, 2026 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -1.52% |
| Mar 11, 2026 | 22.97 | 22.97 | 22.97 | 22.97 | 22.97 | -0.22% |
| Mar 10, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -0.78% |