Marshfield Concentrated Opportunity Fund (MRFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.31
+0.14 (0.41%)
At close: Feb 13, 2026
MRFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 34.31 | 34.31 | 34.31 | 34.31 | 34.31 | 0.41% |
| Feb 12, 2026 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.67% |
| Feb 11, 2026 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | 0.47% |
| Feb 10, 2026 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.15% |
| Feb 9, 2026 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.58% |
| Feb 6, 2026 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.79% |
| Feb 5, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -1.41% |
| Feb 4, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.52% |
| Feb 3, 2026 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.72% |
| Feb 2, 2026 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.43% |
| Jan 30, 2026 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.23% |
| Jan 29, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | - |
| Jan 28, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.40% |
| Jan 27, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -1.62% |
| Jan 26, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.26% |
| Jan 23, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | -0.26% |
| Jan 22, 2026 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.26% |
| Jan 21, 2026 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.39% |
| Jan 20, 2026 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.40% |
| Jan 16, 2026 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | -0.23% |
| Jan 15, 2026 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.20% |
| Jan 14, 2026 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.09% |
| Jan 13, 2026 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.00% |
| Jan 12, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | 0.31% |
| Jan 9, 2026 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.52% |
| Jan 8, 2026 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 0.72% |
| Jan 7, 2026 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -0.35% |
| Jan 6, 2026 | 34.68 | 34.68 | 34.68 | 34.68 | 34.68 | 0.49% |
| Jan 5, 2026 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.85% |
| Jan 2, 2026 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | -0.20% |
| Dec 31, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -0.61% |
| Dec 30, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.03% |
| Dec 29, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.29% |
| Dec 26, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.03% |
| Dec 24, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.20% |
| Dec 23, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | 0.12% |
| Dec 22, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | 0.38% |
| Dec 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.06% |
| Dec 18, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | 0.03% |
| Dec 17, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.41% |
| Dec 16, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.83% |
| Dec 15, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | -1.02% |
| Dec 12, 2025 | 34.61 | 34.61 | 34.61 | 35.16 | 34.60 | 0.11% |
| Dec 11, 2025 | 34.57 | 34.57 | 34.57 | 35.12 | 34.57 | 1.59% |
| Dec 10, 2025 | 34.02 | 34.02 | 34.02 | 34.57 | 34.02 | 0.49% |
| Dec 9, 2025 | 33.86 | 33.86 | 33.86 | 34.40 | 33.86 | -1.01% |
| Dec 8, 2025 | 34.20 | 34.20 | 34.20 | 34.75 | 34.20 | -0.66% |
| Dec 5, 2025 | 34.43 | 34.43 | 34.43 | 34.98 | 34.43 | -0.17% |
| Dec 4, 2025 | 34.49 | 34.49 | 34.49 | 35.04 | 34.49 | -0.23% |
| Dec 3, 2025 | 34.57 | 34.57 | 34.57 | 35.12 | 34.57 | 0.60% |