Muhlenkamp (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.33
+0.82 (1.12%)
Oct 16, 2025, 8:09 AM EDT
MUHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2025 | 74.33 | 74.33 | 74.33 | 74.33 | 74.33 | 1.12% |
| Oct 14, 2025 | 73.51 | 73.51 | 73.51 | 73.51 | 73.51 | 0.62% |
| Oct 13, 2025 | 73.06 | 73.06 | 73.06 | 73.06 | 73.06 | 2.10% |
| Oct 10, 2025 | 71.56 | 71.56 | 71.56 | 71.56 | 71.56 | -2.13% |
| Oct 9, 2025 | 73.12 | 73.12 | 73.12 | 73.12 | 73.12 | -1.91% |
| Oct 8, 2025 | 74.54 | 74.54 | 74.54 | 74.54 | 74.54 | 0.76% |
| Oct 7, 2025 | 73.98 | 73.98 | 73.98 | 73.98 | 73.98 | -0.88% |
| Oct 6, 2025 | 74.64 | 74.64 | 74.64 | 74.64 | 74.64 | 0.12% |
| Oct 3, 2025 | 74.55 | 74.55 | 74.55 | 74.55 | 74.55 | -0.08% |
| Oct 2, 2025 | 74.61 | 74.61 | 74.61 | 74.61 | 74.61 | 0.11% |
| Oct 1, 2025 | 74.53 | 74.53 | 74.53 | 74.53 | 74.53 | 0.51% |
| Sep 30, 2025 | 74.15 | 74.15 | 74.15 | 74.15 | 74.15 | 0.39% |
| Sep 29, 2025 | 73.86 | 73.86 | 73.86 | 73.86 | 73.86 | -0.01% |
| Sep 26, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.79% |
| Sep 25, 2025 | 73.29 | 73.29 | 73.29 | 73.29 | 73.29 | -0.34% |
| Sep 24, 2025 | 73.54 | 73.54 | 73.54 | 73.54 | 73.54 | 0.14% |
| Sep 23, 2025 | 73.44 | 73.44 | 73.44 | 73.44 | 73.44 | 0.36% |
| Sep 22, 2025 | 73.18 | 73.18 | 73.18 | 73.18 | 73.18 | 0.36% |
| Sep 19, 2025 | 72.92 | 72.92 | 72.92 | 72.92 | 72.92 | 0.45% |
| Sep 18, 2025 | 72.59 | 72.59 | 72.59 | 72.59 | 72.59 | 0.51% |
| Sep 17, 2025 | 72.22 | 72.22 | 72.22 | 72.22 | 72.22 | -0.07% |
| Sep 16, 2025 | 72.27 | 72.27 | 72.27 | 72.27 | 72.27 | -0.21% |
| Sep 15, 2025 | 72.42 | 72.42 | 72.42 | 72.42 | 72.42 | -0.29% |
| Sep 12, 2025 | 72.63 | 72.63 | 72.63 | 72.63 | 72.63 | -0.70% |
| Sep 11, 2025 | 73.14 | 73.14 | 73.14 | 73.14 | 73.14 | 1.11% |
| Sep 10, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.58% |
| Sep 9, 2025 | 71.92 | 71.92 | 71.92 | 71.92 | 71.92 | -0.43% |
| Sep 8, 2025 | 72.23 | 72.23 | 72.23 | 72.23 | 72.23 | -0.15% |
| Sep 5, 2025 | 72.34 | 72.34 | 72.34 | 72.34 | 72.34 | 0.37% |
| Sep 4, 2025 | 72.07 | 72.07 | 72.07 | 72.07 | 72.07 | 0.85% |
| Sep 3, 2025 | 71.46 | 71.46 | 71.46 | 71.46 | 71.46 | -0.28% |
| Sep 2, 2025 | 71.66 | 71.66 | 71.66 | 71.66 | 71.66 | 0.01% |
| Aug 29, 2025 | 71.65 | 71.65 | 71.65 | 71.65 | 71.65 | 0.38% |
| Aug 28, 2025 | 71.38 | 71.38 | 71.38 | 71.38 | 71.38 | 0.15% |
| Aug 27, 2025 | 71.27 | 71.27 | 71.27 | 71.27 | 71.27 | -0.21% |
| Aug 26, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | 71.42 | 0.61% |
| Aug 25, 2025 | 70.99 | 70.99 | 70.99 | 70.99 | 70.99 | -0.59% |
| Aug 22, 2025 | 71.41 | 71.41 | 71.41 | 71.41 | 71.41 | 1.91% |
| Aug 21, 2025 | 70.07 | 70.07 | 70.07 | 70.07 | 70.07 | 0.27% |
| Aug 20, 2025 | 69.88 | 69.88 | 69.88 | 69.88 | 69.88 | 0.55% |
| Aug 19, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | -0.36% |
| Aug 18, 2025 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -0.31% |
| Aug 15, 2025 | 69.97 | 69.97 | 69.97 | 69.97 | 69.97 | -0.19% |
| Aug 14, 2025 | 70.10 | 70.10 | 70.10 | 70.10 | 70.10 | -0.53% |
| Aug 13, 2025 | 70.47 | 70.47 | 70.47 | 70.47 | 70.47 | 0.89% |
| Aug 12, 2025 | 69.85 | 69.85 | 69.85 | 69.85 | 69.85 | 1.03% |
| Aug 11, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | -0.14% |
| Aug 8, 2025 | 69.24 | 69.24 | 69.24 | 69.24 | 69.24 | 0.25% |
| Aug 7, 2025 | 69.07 | 69.07 | 69.07 | 69.07 | 69.07 | -0.16% |
| Aug 6, 2025 | 69.18 | 69.18 | 69.18 | 69.18 | 69.18 | 0.06% |