Muhlenkamp (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
71.42
+0.43 (0.61%)
Aug 27, 2025, 8:09 AM EDT
MUHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2025 | 71.42 | 71.42 | 71.42 | 71.42 | - | - |
| 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% |
| Aug 5, 2025 | 69.14 | 69.14 | 69.14 | 69.14 | 69.14 | 0.95% |
| Aug 4, 2025 | 68.49 | 68.49 | 68.49 | 68.49 | 68.49 | 1.23% |
| Aug 1, 2025 | 67.66 | 67.66 | 67.66 | 67.66 | 67.66 | -1.31% |
| Jul 31, 2025 | 68.56 | 68.56 | 68.56 | 68.56 | 68.56 | -0.41% |
| Jul 30, 2025 | 68.84 | 68.84 | 68.84 | 68.84 | 68.84 | -0.99% |
| Jul 29, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | -0.03% |
| Jul 28, 2025 | 69.55 | 69.55 | 69.55 | 69.55 | 69.55 | -0.40% |
| Jul 25, 2025 | 69.83 | 69.83 | 69.83 | 69.83 | 69.83 | 0.53% |
| Jul 24, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -0.71% |
| Jul 23, 2025 | 69.96 | 69.96 | 69.96 | 69.96 | 69.96 | 0.17% |
| Jul 22, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 1.42% |
| Jul 21, 2025 | 68.86 | 68.86 | 68.86 | 68.86 | 68.86 | -0.56% |
| Jul 18, 2025 | 69.25 | 69.25 | 69.25 | 69.25 | 69.25 | -0.35% |
| Jul 17, 2025 | 69.49 | 69.49 | 69.49 | 69.49 | 69.49 | 0.33% |
| Jul 16, 2025 | 69.26 | 69.26 | 69.26 | 69.26 | 69.26 | 0.41% |
| Jul 15, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | -1.19% |
| Jul 14, 2025 | 69.81 | 69.81 | 69.81 | 69.81 | 69.81 | 0.14% |
| Jul 11, 2025 | 69.71 | 69.71 | 69.71 | 69.71 | 69.71 | -0.19% |
| Jul 10, 2025 | 69.84 | 69.84 | 69.84 | 69.84 | 69.84 | 0.03% |
| Jul 9, 2025 | 69.82 | 69.82 | 69.82 | 69.82 | 69.82 | 0.32% |
| Jul 8, 2025 | 69.60 | 69.60 | 69.60 | 69.60 | 69.60 | -0.57% |
| Jul 7, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | -0.93% |
| Jul 3, 2025 | 70.66 | 70.66 | 70.66 | 70.66 | 70.66 | 0.17% |
| Jul 2, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | 0.69% |
| Jul 1, 2025 | 70.06 | 70.06 | 70.06 | 70.06 | 70.06 | 0.76% |
| Jun 30, 2025 | 69.53 | 69.53 | 69.53 | 69.53 | 69.53 | 0.27% |
| Jun 27, 2025 | 69.34 | 69.34 | 69.34 | 69.34 | 69.34 | -0.29% |
| Jun 26, 2025 | 69.54 | 69.54 | 69.54 | 69.54 | 69.54 | 0.77% |
| Jun 25, 2025 | 69.01 | 69.01 | 69.01 | 69.01 | 69.01 | -0.59% |
| Jun 24, 2025 | 69.42 | 69.42 | 69.42 | 69.42 | 69.42 | 0.58% |
| Jun 23, 2025 | 69.02 | 69.02 | 69.02 | 69.02 | 69.02 | 0.47% |
| Jun 20, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | -0.06% |
| Jun 18, 2025 | 68.74 | 68.74 | 68.74 | 68.74 | 68.74 | 0.07% |
| Jun 17, 2025 | 68.69 | 68.69 | 68.69 | 68.69 | 68.69 | -0.49% |