BlackRock Advantage Global Fund, Inc.Class R (MRGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.52
-0.04 (-0.16%)
Feb 13, 2026, 9:30 AM EST
MRGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.16% |
| Feb 12, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -1.41% |
| Feb 11, 2026 | 24.91 | 24.91 | 24.91 | 24.91 | 24.91 | 0.52% |
| Feb 10, 2026 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -0.24% |
| Feb 9, 2026 | 24.84 | 24.84 | 24.84 | 24.84 | 24.84 | 0.89% |
| Feb 6, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | 1.95% |
| Feb 5, 2026 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | -1.47% |
| Feb 4, 2026 | 24.51 | 24.51 | 24.51 | 24.51 | 24.51 | -0.49% |
| Feb 3, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | -0.16% |
| Feb 2, 2026 | 24.67 | 24.67 | 24.67 | 24.67 | 24.67 | 0.78% |
| Jan 30, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -0.73% |
| Jan 29, 2026 | 24.66 | 24.66 | 24.66 | 24.66 | 24.66 | 0.24% |
| Jan 28, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.08% |
| Jan 27, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | 1.19% |
| Jan 26, 2026 | 24.29 | 24.29 | 24.29 | 24.29 | 24.29 | 0.33% |
| Jan 23, 2026 | 24.21 | 24.21 | 24.21 | 24.21 | 24.21 | 0.21% |
| Jan 22, 2026 | 24.16 | 24.16 | 24.16 | 24.16 | 24.16 | 0.67% |
| Jan 21, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 1.39% |
| Jan 20, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.74% |
| Jan 16, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | 0.17% |
| Jan 15, 2026 | 24.05 | 24.05 | 24.05 | 24.05 | 24.05 | 0.29% |
| Jan 14, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.08% |
| Jan 13, 2026 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | -0.33% |
| Jan 12, 2026 | 24.08 | 24.08 | 24.08 | 24.08 | 24.08 | 0.38% |
| Jan 9, 2026 | 23.99 | 23.99 | 23.99 | 23.99 | 23.99 | 0.71% |
| Jan 8, 2026 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | -0.13% |
| Jan 7, 2026 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.46% |
| Jan 6, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 0.76% |
| Jan 5, 2026 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | 0.98% |
| Jan 2, 2026 | 23.55 | 23.55 | 23.55 | 23.55 | 23.55 | 0.94% |
| Dec 31, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.55% |
| Dec 30, 2025 | 23.46 | 23.46 | 23.46 | 23.46 | 23.46 | 0.04% |
| Dec 29, 2025 | 23.45 | 23.45 | 23.45 | 23.45 | 23.45 | -0.34% |
| Dec 26, 2025 | 23.53 | 23.53 | 23.53 | 23.53 | 23.53 | 0.17% |
| Dec 24, 2025 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | 0.34% |
| Dec 23, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.60% |
| Dec 22, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.56% |
| Dec 19, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | 0.83% |
| Dec 18, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.79% |
| Dec 17, 2025 | 22.77 | 22.77 | 22.77 | 22.77 | 22.77 | -0.96% |
| Dec 16, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | -0.39% |
| Dec 15, 2025 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.04% |
| Dec 12, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -0.99% |
| Dec 11, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.13% |
| Dec 10, 2025 | 23.27 | 23.27 | 23.27 | 23.27 | 23.27 | 0.91% |
| Dec 9, 2025 | 23.06 | 23.06 | 23.06 | 23.06 | 23.06 | -9.60% |
| Dec 8, 2025 | 23.11 | 23.11 | 23.11 | 25.51 | 23.11 | -0.20% |
| Dec 5, 2025 | 23.15 | 23.15 | 23.15 | 25.56 | 23.15 | 0.24% |
| Dec 4, 2025 | 23.10 | 23.10 | 23.10 | 25.50 | 23.10 | - |
| Dec 3, 2025 | 23.10 | 23.10 | 23.10 | 25.50 | 23.10 | 0.28% |