Skip to main content
Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
65.87
+0.96 (1.48%)
Jan 14, 2025, 8:01 PM EST

MUHLX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jan 13, 202564.9164.9164.9164.9164.910.96%
Jan 10, 202564.2964.2964.2964.2964.29-1.08%
Jan 8, 202564.9964.9964.9964.9964.990.39%
Jan 7, 202564.7464.7464.7464.7464.740.06%
Jan 6, 202564.7064.7064.7064.7064.70-0.19%
Jan 3, 202564.8264.8264.8264.8264.820.79%
Jan 2, 202564.3164.3164.3164.3164.310.50%
Dec 31, 202463.9963.9963.9963.9963.990.22%
Dec 30, 202463.8563.8563.8563.8563.85-8.31%
Dec 27, 202469.6469.6469.6469.6469.640.04%
Dec 26, 202469.6169.6169.6169.6169.240.10%
Dec 24, 202469.5469.5469.5469.5469.170.80%
Dec 23, 202468.9968.9968.9968.9968.622.36%
Dec 20, 202467.4067.4067.4067.4067.04-1.16%
Dec 19, 202468.1968.1968.1968.1967.83-0.28%
Dec 18, 202468.3868.3868.3868.3868.02-2.69%
Dec 17, 202470.2770.2770.2770.2769.90-0.97%
Dec 16, 202470.9670.9670.9670.9670.58-0.64%
Dec 13, 202471.4271.4271.4271.4271.04-0.93%
Dec 12, 202472.0972.0972.0972.0971.71-0.63%
Dec 11, 202472.5572.5572.5572.5572.160.58%
Dec 10, 202472.1372.1372.1372.1371.75-0.69%
Dec 9, 202472.6372.6372.6372.6372.24-0.19%
Dec 6, 202472.7772.7772.7772.7772.38-0.57%
Dec 5, 202473.1973.1973.1973.1972.80-0.79%
Dec 4, 202473.7773.7773.7773.7773.38-0.75%
Dec 3, 202474.3374.3374.3374.3373.93-0.11%
Dec 2, 202474.4174.4174.4174.4174.01-0.43%
Nov 29, 202474.7374.7374.7374.7374.330.34%
Nov 27, 202474.4874.4874.4874.4874.08-0.11%
Nov 26, 202474.5674.5674.5674.5674.160.04%
Nov 25, 202474.5374.5374.5374.5374.130.76%
Nov 22, 202473.9773.9773.9773.9773.580.12%
Nov 21, 202473.8873.8873.8873.8873.490.79%
Nov 20, 202473.3073.3073.3073.3072.910.41%
Nov 19, 202473.0073.0073.0073.0072.61-0.19%
Nov 18, 202473.1473.1473.1473.1472.751.06%
Nov 15, 202472.3772.3772.3772.3771.98-0.65%
Nov 14, 202472.8472.8472.8472.8472.45-0.72%
Nov 13, 202473.3773.3773.3773.3772.98-0.47%
Nov 12, 202473.7273.7273.7273.7273.33-1.15%
Nov 11, 202474.5874.5874.5874.5874.180.04%
Nov 8, 202474.5574.5574.5574.5574.150.04%
Nov 7, 202474.5274.5274.5274.5274.120.85%
Nov 6, 202473.8973.8973.8973.8973.503.16%
Nov 5, 202471.6371.6371.6371.6371.251.22%
Nov 4, 202470.7770.7770.7770.7770.390.40%
Nov 1, 202470.4970.4970.4970.4970.110.26%
Oct 31, 202470.3170.3170.3170.3169.93-1.24%
Oct 30, 202471.1971.1971.1971.1970.810.10%
Oct 29, 202471.1271.1271.1271.1270.74-0.38%
Oct 28, 202471.3971.3971.3971.3971.010.59%
Oct 25, 202470.9770.9770.9770.9770.59-0.24%
Oct 24, 202471.1471.1471.1471.1470.76-0.56%
Oct 23, 202471.5471.5471.5471.5471.16-0.45%
Oct 22, 202471.8671.8671.8671.8671.48-0.18%
Oct 21, 202471.9971.9971.9971.9971.61-0.63%
Oct 18, 202472.4572.4572.4572.4572.060.14%
Oct 17, 202472.3572.3572.3572.3571.96-0.01%
Oct 16, 202472.3672.3672.3672.3671.970.92%
Oct 15, 202471.7071.7071.7071.7071.32-0.75%
Oct 14, 202472.2472.2472.2472.2471.850.32%
Oct 11, 202472.0172.0172.0172.0171.630.85%
Oct 10, 202471.4071.4071.4071.4071.020.01%
Oct 9, 202471.3971.3971.3971.3971.010.18%
Oct 8, 202471.2671.2671.2671.2670.88-0.20%
Oct 7, 202471.4071.4071.4071.4071.02-0.45%
Oct 4, 202471.7271.7271.7271.7271.340.43%
Oct 3, 202471.4171.4171.4171.4171.03-0.15%
Oct 2, 202471.5271.5271.5271.5271.14-0.22%
Oct 1, 202471.6871.6871.6871.6871.300.08%
Sep 30, 202471.6271.6271.6271.6271.24-0.01%
Sep 27, 202471.6371.6371.6371.6371.250.60%
Sep 26, 202471.2071.2071.2071.2070.820.18%
Sep 25, 202471.0771.0771.0771.0770.69-0.85%
Sep 24, 202471.6871.6871.6871.6871.30-0.01%
Sep 23, 202471.6971.6971.6971.6971.310.32%
Sep 20, 202471.4671.4671.4671.4671.08-0.39%
Sep 19, 202471.7471.7471.7471.7471.361.51%
Sep 18, 202470.6770.6770.6770.6770.290.03%
Sep 17, 202470.6570.6570.6570.6570.270.56%
Sep 16, 202470.2670.2670.2670.2669.890.33%
Sep 13, 202470.0370.0370.0370.0369.661.49%
Sep 12, 202469.0069.0069.0069.0068.630.95%
Sep 11, 202468.3568.3568.3568.3567.990.21%
Sep 10, 202468.2168.2168.2168.2167.850.06%
Sep 9, 202468.1768.1768.1768.1767.810.61%
Sep 6, 202467.7667.7667.7667.7667.40-1.73%
Sep 5, 202468.9568.9568.9568.9568.58-1.02%
Sep 4, 202469.6669.6669.6669.6669.29-0.17%
Sep 3, 202469.7869.7869.7869.7869.41-2.13%
Aug 30, 202471.3071.3071.3071.3070.920.65%
Aug 29, 202470.8470.8470.8470.8470.460.65%
Aug 28, 202470.3870.3870.3870.3870.00-0.57%
Aug 27, 202470.7870.7870.7870.7870.40-0.18%
Aug 26, 202470.9170.9170.9170.9170.53-0.18%
Aug 23, 202471.0471.0471.0471.0470.661.73%
Aug 22, 202469.8369.8369.8369.8369.46-0.47%
Aug 21, 202470.1670.1670.1670.1669.790.62%
Aug 20, 202469.7369.7369.7369.7369.36-0.77%