Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
79.08
-0.66 (-0.83%)
At close: Feb 5, 2026
MUHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | -0.83% |
| Feb 4, 2026 | 79.74 | 79.74 | 79.74 | 79.74 | 79.74 | 0.85% |
| Feb 3, 2026 | 79.07 | 79.07 | 79.07 | 79.07 | 79.07 | 1.14% |
| Feb 2, 2026 | 78.18 | 78.18 | 78.18 | 78.18 | 78.18 | 0.59% |
| Jan 30, 2026 | 77.72 | 77.72 | 77.72 | 77.72 | 77.72 | -2.81% |
| Jan 29, 2026 | 79.97 | 79.97 | 79.97 | 79.97 | 79.97 | -1.45% |
| Jan 28, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | 0.82% |
| Jan 27, 2026 | 80.49 | 80.49 | 80.49 | 80.49 | 80.49 | 0.07% |
| Jan 26, 2026 | 80.43 | 80.43 | 80.43 | 80.43 | 80.43 | 0.70% |
| Jan 23, 2026 | 79.87 | 79.87 | 79.87 | 79.87 | 79.87 | -0.26% |
| Jan 22, 2026 | 80.08 | 80.08 | 80.08 | 80.08 | 80.08 | 1.03% |
| Jan 21, 2026 | 79.26 | 79.26 | 79.26 | 79.26 | 79.26 | 1.52% |
| Jan 20, 2026 | 78.07 | 78.07 | 78.07 | 78.07 | 78.07 | 0.37% |
| Jan 16, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | 0.19% |
| Jan 15, 2026 | 77.63 | 77.63 | 77.63 | 77.63 | 77.63 | 0.64% |
| Jan 14, 2026 | 77.14 | 77.14 | 77.14 | 77.14 | 77.14 | 0.14% |
| Jan 13, 2026 | 77.03 | 77.03 | 77.03 | 77.03 | 77.03 | 0.12% |
| Jan 12, 2026 | 76.94 | 76.94 | 76.94 | 76.94 | 76.94 | 0.76% |
| Jan 9, 2026 | 76.36 | 76.36 | 76.36 | 76.36 | 76.36 | 0.66% |
| Jan 8, 2026 | 75.86 | 75.86 | 75.86 | 75.86 | 75.86 | 0.08% |
| Jan 7, 2026 | 75.80 | 75.80 | 75.80 | 75.80 | 75.80 | -0.66% |
| Jan 6, 2026 | 76.30 | 76.30 | 76.30 | 76.30 | 76.30 | 1.68% |
| Jan 5, 2026 | 75.04 | 75.04 | 75.04 | 75.04 | 75.04 | 1.85% |
| Jan 2, 2026 | 73.68 | 73.68 | 73.68 | 73.68 | 73.68 | 0.92% |
| Dec 31, 2025 | 73.01 | 73.01 | 73.01 | 73.01 | 73.01 | -1.06% |
| Dec 30, 2025 | 73.79 | 73.79 | 73.79 | 73.79 | 73.79 | 0.11% |
| Dec 29, 2025 | 73.71 | 73.71 | 73.71 | 73.71 | 73.71 | -1.29% |
| Dec 26, 2025 | 74.67 | 74.67 | 74.67 | 74.67 | 74.67 | -3.04% |
| Dec 24, 2025 | 74.57 | 74.57 | 74.57 | 77.01 | 74.57 | -0.08% |
| Dec 23, 2025 | 74.63 | 74.63 | 74.63 | 77.07 | 74.63 | 0.20% |
| Dec 22, 2025 | 74.49 | 74.49 | 74.49 | 76.92 | 74.49 | 1.14% |
| Dec 19, 2025 | 73.65 | 73.65 | 73.65 | 76.05 | 73.64 | 0.56% |
| Dec 18, 2025 | 73.24 | 73.24 | 73.24 | 75.63 | 73.24 | 0.40% |
| Dec 17, 2025 | 72.95 | 72.95 | 72.95 | 75.33 | 72.95 | 0.05% |
| Dec 16, 2025 | 72.91 | 72.91 | 72.91 | 75.29 | 72.91 | -0.93% |
| Dec 15, 2025 | 73.60 | 73.60 | 73.60 | 76.00 | 73.60 | -0.18% |
| Dec 12, 2025 | 73.73 | 73.73 | 73.73 | 76.14 | 73.73 | -1.13% |
| Dec 11, 2025 | 74.57 | 74.57 | 74.57 | 77.01 | 74.57 | 1.29% |
| Dec 10, 2025 | 73.63 | 73.63 | 73.63 | 76.03 | 73.63 | 1.66% |
| Dec 9, 2025 | 72.43 | 72.43 | 72.43 | 74.79 | 72.42 | 0.61% |
| Dec 8, 2025 | 71.99 | 71.99 | 71.99 | 74.34 | 71.99 | -1.01% |
| Dec 5, 2025 | 72.73 | 72.73 | 72.73 | 75.10 | 72.72 | -0.05% |
| Dec 4, 2025 | 72.76 | 72.76 | 72.76 | 75.14 | 72.76 | -0.04% |
| Dec 3, 2025 | 72.79 | 72.79 | 72.79 | 75.17 | 72.79 | 0.89% |
| Dec 2, 2025 | 72.15 | 72.15 | 72.15 | 74.51 | 72.15 | -0.51% |
| Dec 1, 2025 | 72.52 | 72.52 | 72.52 | 74.89 | 72.52 | -0.25% |
| Nov 28, 2025 | 72.71 | 72.71 | 72.71 | 75.08 | 72.71 | 0.79% |
| Nov 26, 2025 | 72.13 | 72.13 | 72.13 | 74.49 | 72.13 | 1.86% |
| Nov 25, 2025 | 70.82 | 70.82 | 70.82 | 73.13 | 70.82 | 0.84% |
| Nov 24, 2025 | 70.23 | 70.23 | 70.23 | 72.52 | 70.23 | 1.37% |