BlackRock Large Cap Focus Value Fund R Shares (MRBVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.90
+0.08 (0.48%)
At close: Feb 13, 2026
MRBVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.48% |
| Feb 12, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | -1.92% |
| Feb 11, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.58% |
| Feb 10, 2026 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | -0.46% |
| Feb 9, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | -0.29% |
| Feb 6, 2026 | 17.38 | 17.38 | 17.38 | 17.38 | 17.38 | 1.58% |
| Feb 5, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -1.27% |
| Feb 4, 2026 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 0.93% |
| Feb 3, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | 0.18% |
| Feb 2, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.53% |
| Jan 30, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | -0.35% |
| Jan 29, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| Jan 28, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | -0.23% |
| Jan 27, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | 0.23% |
| Jan 26, 2026 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.35% |
| Jan 23, 2026 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | -0.53% |
| Jan 22, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | 0.65% |
| Jan 21, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.92% |
| Jan 20, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | -1.83% |
| Jan 16, 2026 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.47% |
| Jan 15, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.59% |
| Jan 14, 2026 | 16.96 | 16.96 | 16.96 | 16.96 | 16.96 | 0.06% |
| Jan 13, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | -0.29% |
| Jan 12, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.23% |
| Jan 9, 2026 | 17.04 | 17.04 | 17.04 | 17.04 | 17.04 | 0.83% |
| Jan 8, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 0.60% |
| Jan 7, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -1.12% |
| Jan 6, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.31% |
| Jan 5, 2026 | 16.77 | 16.77 | 16.77 | 16.77 | 16.77 | 1.27% |
| Jan 2, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.98% |
| Dec 31, 2025 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -0.85% |
| Dec 30, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.12% |
| Dec 29, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | -0.06% |
| Dec 26, 2025 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | 0.42% |
| Dec 24, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 0.36% |
| Dec 23, 2025 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.18% |
| Dec 22, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.37% |
| Dec 19, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 0.37% |
| Dec 18, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.25% |
| Dec 17, 2025 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.12% |
| Dec 16, 2025 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -0.43% |
| Dec 15, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% |
| Dec 12, 2025 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | -0.73% |
| Dec 11, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.86% |
| Dec 10, 2025 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 1.69% |
| Dec 9, 2025 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -10.20% |
| Dec 8, 2025 | 16.09 | 16.09 | 16.09 | 17.84 | 16.09 | -0.61% |
| Dec 5, 2025 | 16.19 | 16.19 | 16.19 | 17.95 | 16.19 | 0.50% |
| Dec 4, 2025 | 16.10 | 16.10 | 16.10 | 17.86 | 16.10 | 0.45% |
| Dec 3, 2025 | 16.03 | 16.03 | 16.03 | 17.78 | 16.03 | 0.40% |