BlackRock Advantage Global K (MKGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.00
-0.04 (-0.13%)
Sep 12, 2025, 4:00 PM EDT
MKGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 7, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.14% |
| Aug 6, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.75% |
| Aug 5, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.10% |
| Aug 4, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 1.49% |
| Aug 1, 2025 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -1.23% |
| Jul 31, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -0.41% |
| Jul 30, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.20% |
| Jul 29, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.03% |
| Jul 28, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -0.47% |
| Jul 25, 2025 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | 0.14% |
| Jul 24, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.03% |
| Jul 23, 2025 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 1.27% |
| Jul 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 0.17% |
| Jul 21, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.28% |
| Jul 18, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.07% |
| Jul 17, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.55% |
| Jul 16, 2025 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.21% |
| Jul 15, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -0.41% |
| Jul 14, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.14% |
| Jul 11, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.34% |
| Jul 10, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.10% |
| Jul 9, 2025 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 0.35% |
| Jul 8, 2025 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.17% |
| Jul 7, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -0.82% |
| Jul 3, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 0.55% |