BlackRock Advantage Global K (MKGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.39
-0.27 (-0.91%)
At close: Dec 17, 2025
MKGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 0.84% |
| Dec 18, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.78% |
| Dec 17, 2025 | 29.39 | 29.39 | 29.39 | 29.39 | 29.39 | -0.91% |
| Dec 16, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.40% |
| Dec 15, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.03% |
| Dec 12, 2025 | 29.77 | 29.77 | 29.77 | 29.77 | 29.77 | -0.96% |
| Dec 11, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.13% |
| Dec 10, 2025 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.91% |
| Dec 9, 2025 | 29.75 | 29.75 | 29.75 | 29.75 | 29.75 | -8.07% |
| Dec 8, 2025 | 29.81 | 29.81 | 29.81 | 32.36 | 29.81 | -0.22% |
| Dec 5, 2025 | 29.88 | 29.88 | 29.88 | 32.43 | 29.88 | 0.25% |
| Dec 4, 2025 | 29.80 | 29.80 | 29.80 | 32.35 | 29.80 | - |
| Dec 3, 2025 | 29.80 | 29.80 | 29.80 | 32.35 | 29.80 | 0.31% |
| Dec 2, 2025 | 29.71 | 29.71 | 29.71 | 32.25 | 29.71 | 0.40% |
| Dec 1, 2025 | 29.59 | 29.59 | 29.59 | 32.12 | 29.59 | -0.43% |
| Nov 28, 2025 | 29.72 | 29.72 | 29.72 | 32.26 | 29.72 | 0.59% |
| Nov 26, 2025 | 29.55 | 29.55 | 29.55 | 32.07 | 29.55 | 0.88% |
| Nov 25, 2025 | 29.29 | 29.29 | 29.29 | 31.79 | 29.29 | 0.79% |
| Nov 24, 2025 | 29.06 | 29.06 | 29.06 | 31.54 | 29.06 | 1.19% |
| Nov 21, 2025 | 28.72 | 28.72 | 28.72 | 31.17 | 28.72 | 0.84% |
| Nov 20, 2025 | 28.48 | 28.48 | 28.48 | 30.91 | 28.48 | -1.47% |
| Nov 19, 2025 | 28.90 | 28.90 | 28.90 | 31.37 | 28.90 | - |
| Nov 18, 2025 | 28.90 | 28.90 | 28.90 | 31.37 | 28.90 | -0.95% |
| Nov 17, 2025 | 29.18 | 29.18 | 29.18 | 31.67 | 29.18 | -1.00% |
| Nov 14, 2025 | 29.47 | 29.47 | 29.47 | 31.99 | 29.47 | - |
| Nov 13, 2025 | 29.47 | 29.47 | 29.47 | 31.99 | 29.47 | -1.33% |
| Nov 12, 2025 | 29.87 | 29.87 | 29.87 | 32.42 | 29.87 | 0.31% |
| Nov 11, 2025 | 29.78 | 29.78 | 29.78 | 32.32 | 29.78 | 0.53% |
| Nov 10, 2025 | 29.62 | 29.62 | 29.62 | 32.15 | 29.62 | 1.48% |
| Nov 7, 2025 | 29.19 | 29.19 | 29.19 | 31.68 | 29.19 | -0.06% |
| Nov 6, 2025 | 29.21 | 29.21 | 29.21 | 31.70 | 29.21 | -1.00% |
| Nov 5, 2025 | 29.50 | 29.50 | 29.50 | 32.02 | 29.50 | 0.57% |
| Nov 4, 2025 | 29.33 | 29.33 | 29.33 | 31.84 | 29.33 | -1.33% |
| Nov 3, 2025 | 29.73 | 29.73 | 29.73 | 32.27 | 29.73 | 0.34% |
| Oct 31, 2025 | 29.63 | 29.63 | 29.63 | 32.16 | 29.63 | 0.34% |
| Oct 30, 2025 | 29.53 | 29.53 | 29.53 | 32.05 | 29.53 | -0.59% |
| Oct 29, 2025 | 29.70 | 29.70 | 29.70 | 32.24 | 29.70 | -0.06% |
| Oct 28, 2025 | 29.72 | 29.72 | 29.72 | 32.26 | 29.72 | 0.28% |
| Oct 27, 2025 | 29.64 | 29.64 | 29.64 | 32.17 | 29.64 | 1.16% |
| Oct 24, 2025 | 29.30 | 29.30 | 29.30 | 31.80 | 29.30 | 0.73% |
| Oct 23, 2025 | 29.09 | 29.09 | 29.09 | 31.57 | 29.09 | 0.73% |
| Oct 22, 2025 | 28.87 | 28.87 | 28.87 | 31.34 | 28.87 | -0.73% |
| Oct 21, 2025 | 29.09 | 29.09 | 29.09 | 31.57 | 29.09 | -0.32% |
| Oct 20, 2025 | 29.18 | 29.18 | 29.18 | 31.67 | 29.18 | 1.12% |
| Oct 17, 2025 | 28.86 | 28.86 | 28.86 | 31.32 | 28.86 | 0.38% |
| Oct 16, 2025 | 28.75 | 28.75 | 28.75 | 31.20 | 28.74 | -0.45% |
| Oct 15, 2025 | 28.87 | 28.87 | 28.87 | 31.34 | 28.87 | 0.42% |
| Oct 14, 2025 | 28.75 | 28.75 | 28.75 | 31.21 | 28.75 | -0.10% |
| Oct 13, 2025 | 28.78 | 28.78 | 28.78 | 31.24 | 28.78 | 1.53% |
| Oct 10, 2025 | 28.35 | 28.35 | 28.35 | 30.77 | 28.35 | -2.78% |