Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
78.62
-1.08 (-1.36%)
Mar 13, 2026, 4:00 PM EST
MUHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2026 | 78.62 | 78.62 | 78.62 | 78.62 | 78.62 | -1.36% |
| Mar 12, 2026 | 79.70 | 79.70 | 79.70 | 79.70 | 79.70 | -1.12% |
| Mar 11, 2026 | 80.60 | 80.60 | 80.60 | 80.60 | 80.60 | -0.24% |
| Mar 10, 2026 | 80.79 | 80.79 | 80.79 | 80.79 | 80.79 | -0.22% |
| Mar 9, 2026 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | 0.91% |
| Mar 6, 2026 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -1.12% |
| Mar 5, 2026 | 81.15 | 81.15 | 81.15 | 81.15 | 81.15 | -1.60% |
| Mar 4, 2026 | 82.47 | 82.47 | 82.47 | 82.47 | 82.47 | 0.11% |
| Mar 3, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | -2.43% |
| Mar 2, 2026 | 84.43 | 84.43 | 84.43 | 84.43 | 84.43 | 0.18% |
| Feb 27, 2026 | 84.28 | 84.28 | 84.28 | 84.28 | 84.28 | 0.57% |
| Feb 26, 2026 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | 0.88% |
| Feb 25, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | -0.51% |
| Feb 24, 2026 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | 0.74% |
| Feb 23, 2026 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | -0.22% |
| Feb 20, 2026 | 83.07 | 83.07 | 83.07 | 83.07 | 83.07 | 0.92% |
| Feb 19, 2026 | 82.31 | 82.31 | 82.31 | 82.31 | 82.31 | 0.44% |
| Feb 18, 2026 | 81.95 | 81.95 | 81.95 | 81.95 | 81.95 | 0.92% |
| Feb 17, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | -0.78% |
| Feb 13, 2026 | 81.84 | 81.84 | 81.84 | 81.84 | 81.84 | 1.55% |
| Feb 12, 2026 | 80.59 | 80.59 | 80.59 | 80.59 | 80.59 | -2.60% |
| Feb 11, 2026 | 82.74 | 82.74 | 82.74 | 82.74 | 82.74 | 1.20% |
| Feb 10, 2026 | 81.76 | 81.76 | 81.76 | 81.76 | 81.76 | 0.13% |
| Feb 9, 2026 | 81.65 | 81.65 | 81.65 | 81.65 | 81.65 | 1.03% |
| Feb 6, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | 2.20% |
| 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% |