Marshfield Concentrated Opportunity (MRFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.04
-0.08 (-0.23%)
Oct 24, 2025, 4:00 PM EDT
MRFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | - | -0.23% |
| Oct 23, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.41% |
| Oct 22, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.52% |
| Oct 21, 2025 | 34.44 | 34.44 | 34.44 | 34.44 | 34.44 | 0.55% |
| Oct 20, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 0.23% |
| Oct 17, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 0.41% |
| Oct 16, 2025 | 34.03 | 34.03 | 34.03 | 34.03 | 34.03 | -0.99% |
| Oct 15, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.49% |
| Oct 14, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 0.79% |
| Oct 13, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | 0.29% |
| Oct 10, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.64% |
| Oct 9, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -1.12% |
| Oct 8, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.11% |
| Oct 7, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | -0.49% |
| Oct 6, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | -0.34% |
| Oct 3, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | - |
| Oct 2, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.37% |
| Oct 1, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -0.14% |
| Sep 30, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.17% |
| Sep 29, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.52% |
| Sep 26, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | 0.87% |
| Sep 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.35% |
| Sep 24, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 0.46% |
| Sep 23, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | -0.06% |
| Sep 22, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.12% |
| Sep 19, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.12% |
| Sep 18, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -0.78% |
| Sep 17, 2025 | 34.82 | 34.82 | 34.82 | 34.82 | 34.82 | 0.12% |
| Sep 16, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.49% |
| Sep 15, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | -0.51% |
| Sep 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | -0.68% |
| Sep 11, 2025 | 35.37 | 35.37 | 35.37 | 35.37 | 35.37 | 1.40% |
| Sep 10, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -0.20% |
| Sep 9, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.17% |
| Sep 8, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.49% |
| Sep 5, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.60% |
| Sep 4, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 0.75% |
| Sep 3, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.06% |
| Sep 2, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.06% |
| Aug 29, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.14% |
| Aug 28, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.20% |
| Aug 27, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 0.41% |
| Aug 26, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | 0.06% |
| Aug 25, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.32% |
| Aug 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.82% |
| Aug 21, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -0.29% |
| Aug 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -0.12% |
| Aug 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | 0.76% |
| Aug 18, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | 0.06% |
| Aug 15, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | 0.44% |