BlackRock Advantage Large Cap Val R (MRLVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.32
+0.25 (0.83%)
Dec 3, 2025, 9:30 AM EST
MRLVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | 0.20% |
| Dec 4, 2025 | 30.33 | 30.33 | 30.33 | 30.33 | 30.33 | 0.03% |
| Dec 3, 2025 | 30.32 | 30.32 | 30.32 | 30.32 | 30.32 | 0.83% |
| Dec 2, 2025 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.03% |
| Dec 1, 2025 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | -0.59% |
| Nov 28, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | 0.70% |
| Nov 26, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60% |
| Nov 25, 2025 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.32% |
| Nov 24, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.89% |
| Nov 21, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 1.39% |
| Nov 20, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | -1.00% |
| Nov 19, 2025 | 29.11 | 29.11 | 29.11 | 29.11 | 29.11 | -0.03% |
| Nov 18, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.27% |
| Nov 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -1.05% |
| Nov 14, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.37% |
| Nov 13, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -1.13% |
| Nov 12, 2025 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | 0.44% |
| Nov 11, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.61% |
| Nov 10, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.85% |
| Nov 7, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.65% |
| Nov 6, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.44% |
| Nov 5, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | 0.55% |
| Nov 4, 2025 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.51% |
| Nov 3, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | -0.10% |
| Oct 31, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.27% |
| Oct 30, 2025 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 0.03% |
| Oct 29, 2025 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | -0.51% |
| Oct 28, 2025 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.51% |
| Oct 27, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | 0.65% |
| Oct 24, 2025 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | 0.51% |
| Oct 23, 2025 | 29.23 | 29.23 | 29.23 | 29.23 | 29.23 | 0.58% |
| Oct 22, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -0.45% |
| Oct 21, 2025 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 0.24% |
| Oct 20, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 1.04% |
| Oct 17, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.49% |
| Oct 16, 2025 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.86% |
| Oct 15, 2025 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.38% |
| Oct 14, 2025 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.66% |
| Oct 13, 2025 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | 1.02% |
| Oct 10, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | -2.14% |
| Oct 9, 2025 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.62% |
| Oct 8, 2025 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 0.21% |
| Oct 7, 2025 | 29.08 | 29.08 | 29.08 | 29.08 | 29.08 | -0.45% |
| Oct 6, 2025 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% |
| Oct 3, 2025 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 0.45% |
| Oct 2, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -0.03% |
| Oct 1, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.10% |
| Sep 30, 2025 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 0.24% |
| Sep 29, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 0.03% |
| Sep 26, 2025 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | 0.90% |