BlackRock Advantage Global Fund, Inc.Class R (MRGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.56
-0.23 (-0.86%)
At close: May 19, 2026
MRGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 26.56 | 26.56 | 26.56 | 26.56 | - | -0.86% |
| May 18, 2026 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | 0.30% |
| May 15, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -1.55% |
| May 14, 2026 | 27.13 | 27.13 | 27.13 | 27.13 | 27.13 | 0.26% |
| May 13, 2026 | 27.06 | 27.06 | 27.06 | 27.06 | 27.06 | 0.86% |
| May 12, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | -0.59% |
| May 11, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | 0.45% |
| May 8, 2026 | 26.87 | 26.87 | 26.87 | 26.87 | 26.87 | 0.75% |
| May 7, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | -0.82% |
| May 6, 2026 | 26.89 | 26.89 | 26.89 | 26.89 | 26.89 | 1.89% |
| May 5, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 1.23% |
| May 4, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | -0.34% |
| May 1, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.11% |
| Apr 30, 2026 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | 1.59% |
| Apr 29, 2026 | 25.72 | 25.72 | 25.72 | 25.72 | 25.72 | -0.27% |
| Apr 28, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | -0.50% |
| Apr 27, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 0.04% |
| Apr 24, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.66% |
| Apr 23, 2026 | 25.74 | 25.74 | 25.74 | 25.74 | 25.74 | -0.66% |
| Apr 22, 2026 | 25.91 | 25.91 | 25.91 | 25.91 | 25.91 | 0.90% |
| Apr 21, 2026 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | -0.96% |
| Apr 20, 2026 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.35% |
| Apr 17, 2026 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | 1.05% |
| Apr 16, 2026 | 25.75 | 25.75 | 25.75 | 25.75 | 25.75 | 0.23% |
| Apr 15, 2026 | 25.69 | 25.69 | 25.69 | 25.69 | 25.69 | 0.67% |
| Apr 14, 2026 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 1.11% |
| Apr 13, 2026 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% |
| Apr 10, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.04% |
| Apr 9, 2026 | 25.01 | 25.01 | 25.01 | 25.01 | 25.01 | 0.52% |
| Apr 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 3.11% |
| Apr 7, 2026 | 24.13 | 24.13 | 24.13 | 24.13 | 24.13 | 0.12% |
| Apr 6, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.50% |
| Apr 2, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -0.12% |
| Apr 1, 2026 | 24.01 | 24.01 | 24.01 | 24.01 | 24.01 | 1.18% |
| Mar 31, 2026 | 23.73 | 23.73 | 23.73 | 23.73 | 23.73 | 2.99% |
| Mar 30, 2026 | 23.04 | 23.04 | 23.04 | 23.04 | 23.04 | -0.26% |
| Mar 27, 2026 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -1.20% |
| Mar 26, 2026 | 23.38 | 23.38 | 23.38 | 23.38 | 23.38 | -1.93% |
| Mar 25, 2026 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 0.72% |
| Mar 24, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -0.38% |
| Mar 23, 2026 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | 1.50% |
| Mar 20, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | -1.97% |
| Mar 19, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | -0.13% |
| Mar 18, 2026 | 23.91 | 23.91 | 23.91 | 23.91 | 23.91 | -1.28% |
| Mar 17, 2026 | 24.22 | 24.22 | 24.22 | 24.22 | 24.22 | 0.33% |
| Mar 16, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.30% |
| Mar 13, 2026 | 23.83 | 23.83 | 23.83 | 23.83 | 23.83 | -0.63% |
| Mar 12, 2026 | 23.98 | 23.98 | 23.98 | 23.98 | 23.98 | -1.68% |
| Mar 11, 2026 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 0.08% |
| Mar 10, 2026 | 24.37 | 24.37 | 24.37 | 24.37 | 24.37 | 0.29% |