BlackRock Capital Appreciation Fund R Shares (MRFGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.94
+0.05 (0.25%)
At close: Feb 13, 2026
MRFGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 0.25% |
| Feb 12, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | -2.50% |
| Feb 11, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.29% |
| Feb 10, 2026 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -0.20% |
| Feb 9, 2026 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.49% |
| Feb 6, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 2.80% |
| Feb 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | -1.85% |
| Feb 4, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -2.05% |
| Feb 3, 2026 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | -1.64% |
| Feb 2, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 0.10% |
| Jan 30, 2026 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -1.47% |
| Jan 29, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | -0.75% |
| Jan 28, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | 0.14% |
| Jan 27, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.10% |
| Jan 26, 2026 | 20.97 | 20.97 | 20.97 | 20.97 | 20.97 | 0.62% |
| Jan 23, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.24% |
| Jan 22, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.82% |
| Jan 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.02% |
| Jan 20, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -2.10% |
| Jan 16, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | -0.05% |
| Jan 15, 2026 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.43% |
| Jan 14, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -1.32% |
| Jan 13, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 0.05% |
| Jan 12, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.33% |
| Jan 9, 2026 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 1.10% |
| Jan 8, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.95% |
| Jan 7, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.24% |
| Jan 6, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 0.48% |
| Jan 5, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.67% |
| Jan 2, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.29% |
| Dec 31, 2025 | 20.69 | 20.69 | 20.69 | 20.69 | 20.69 | -0.81% |
| Dec 30, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Dec 29, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.62% |
| Dec 26, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | - |
| Dec 24, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | 0.19% |
| Dec 23, 2025 | 20.98 | 20.98 | 20.98 | 20.98 | 20.98 | 0.77% |
| Dec 22, 2025 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.73% |
| Dec 19, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 1.87% |
| Dec 18, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | 1.91% |
| Dec 17, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | -2.21% |
| Dec 16, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.39% |
| Dec 15, 2025 | 20.28 | 20.28 | 20.28 | 20.28 | 20.28 | -0.49% |
| Dec 12, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -2.44% |
| Dec 11, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -0.33% |
| Dec 10, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | 0.29% |
| Dec 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | -15.14% |
| Dec 8, 2025 | 20.88 | 20.88 | 20.88 | 24.63 | 20.88 | -0.16% |
| Dec 5, 2025 | 20.92 | 20.92 | 20.92 | 24.67 | 20.91 | 0.37% |
| Dec 4, 2025 | 20.84 | 20.84 | 20.84 | 24.58 | 20.84 | 0.08% |
| Dec 3, 2025 | 20.82 | 20.82 | 20.82 | 24.56 | 20.82 | -0.16% |