BlackRock Advantage Global K (MKGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.32
+0.12 (0.38%)
Oct 17, 2025, 4:00 PM EDT
MKGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 17, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.38% |
| Oct 16, 2025 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.45% |
| Oct 15, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.42% |
| Oct 14, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.10% |
| Oct 13, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 1.53% |
| Oct 10, 2025 | 30.77 | 30.77 | 30.77 | 30.77 | 30.77 | -2.78% |
| Oct 9, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | -0.38% |
| Oct 8, 2025 | 31.77 | 31.77 | 31.77 | 31.77 | 31.77 | 0.54% |
| Oct 7, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.69% |
| Oct 6, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.35% |
| Oct 3, 2025 | 31.71 | 31.71 | 31.71 | 31.71 | 31.71 | 0.25% |
| Oct 2, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 0.03% |
| Oct 1, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.38% |
| Sep 30, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 0.38% |
| Sep 29, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.29% |
| Sep 26, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.48% |
| Sep 25, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.22% |
| Sep 24, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.35% |
| Sep 23, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.48% |
| Sep 22, 2025 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | 0.58% |
| Sep 19, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | 0.06% |
| Sep 18, 2025 | 31.27 | 31.27 | 31.27 | 31.27 | 31.27 | 0.42% |
| Sep 17, 2025 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | -0.06% |
| Sep 16, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | - |
| Sep 15, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | 0.52% |
| Sep 12, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.13% |
| Sep 11, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.98% |
| Sep 10, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 0.20% |
| Sep 9, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | 0.39% |
| Sep 8, 2025 | 30.56 | 30.56 | 30.56 | 30.56 | 30.56 | 0.49% |
| Sep 5, 2025 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.10% |
| Sep 4, 2025 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | 0.79% |
| Sep 3, 2025 | 30.20 | 30.20 | 30.20 | 30.20 | 30.20 | 0.50% |
| Sep 2, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -0.63% |
| Aug 29, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.49% |
| Aug 28, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.43% |
| Aug 27, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.07% |
| Aug 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | 0.37% |
| Aug 25, 2025 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -0.50% |
| Aug 22, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 1.51% |
| Aug 21, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -0.33% |
| Aug 20, 2025 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -0.07% |
| Aug 19, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.70% |
| Aug 18, 2025 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.03% |
| Aug 15, 2025 | 30.15 | 30.15 | 30.15 | 30.15 | 30.15 | -0.07% |
| Aug 14, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | - |
| Aug 13, 2025 | 30.17 | 30.17 | 30.17 | 30.17 | 30.17 | 0.37% |
| Aug 12, 2025 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 1.35% |
| Aug 11, 2025 | 29.66 | 29.66 | 29.66 | 29.66 | 29.66 | -0.20% |
| Aug 8, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.68% |