Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
66.90
+0.46 (0.69%)
May 12, 2025, 8:04 PM EDT
MUHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 12, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | - | - |
| May 9, 2025 | 66.44 | 66.44 | 66.44 | 66.44 | 66.44 | 0.74% |
| May 8, 2025 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | -0.03% |
| May 7, 2025 | 65.97 | 65.97 | 65.97 | 65.97 | 65.97 | -0.11% |
| May 6, 2025 | 66.04 | 66.04 | 66.04 | 66.04 | 66.04 | 0.36% |
| May 5, 2025 | 65.80 | 65.80 | 65.80 | 65.80 | 65.80 | -0.35% |
| May 2, 2025 | 66.03 | 66.03 | 66.03 | 66.03 | 66.03 | 1.27% |
| May 1, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.15% |
| Apr 30, 2025 | 65.10 | 65.10 | 65.10 | 65.10 | 65.10 | 0.06% |
| Apr 29, 2025 | 65.06 | 65.06 | 65.06 | 65.06 | 65.06 | -0.03% |
| Apr 28, 2025 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 0.08% |
| Apr 25, 2025 | 65.03 | 65.03 | 65.03 | 65.03 | 65.03 | -0.23% |
| Apr 24, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 1.62% |
| Apr 23, 2025 | 64.14 | 64.14 | 64.14 | 64.14 | 64.14 | 0.31% |
| Apr 22, 2025 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 1.28% |
| Apr 21, 2025 | 63.13 | 63.13 | 63.13 | 63.13 | 63.13 | -1.82% |
| Apr 17, 2025 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -0.66% |
| Apr 16, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | -0.72% |
| Apr 15, 2025 | 65.20 | 65.20 | 65.20 | 65.20 | 65.20 | 0.03% |
| Apr 14, 2025 | 65.18 | 65.18 | 65.18 | 65.18 | 65.18 | 0.70% |
| Apr 11, 2025 | 64.73 | 64.73 | 64.73 | 64.73 | 64.73 | 2.21% |
| Apr 10, 2025 | 63.33 | 63.33 | 63.33 | 63.33 | 63.33 | -1.57% |
| Apr 9, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 6.38% |
| Apr 8, 2025 | 60.48 | 60.48 | 60.48 | 60.48 | 60.48 | -0.67% |
| Apr 7, 2025 | 60.89 | 60.89 | 60.89 | 60.89 | 60.89 | -1.04% |
| Apr 4, 2025 | 61.53 | 61.53 | 61.53 | 61.53 | 61.53 | -5.74% |
| Apr 3, 2025 | 65.28 | 65.28 | 65.28 | 65.28 | 65.28 | -3.06% |
| Apr 2, 2025 | 67.34 | 67.34 | 67.34 | 67.34 | 67.34 | 0.66% |
| Apr 1, 2025 | 66.90 | 66.90 | 66.90 | 66.90 | 66.90 | 0.74% |
| Mar 31, 2025 | 66.41 | 66.41 | 66.41 | 66.41 | 66.41 | 0.30% |
| Mar 28, 2025 | 66.21 | 66.21 | 66.21 | 66.21 | 66.21 | -1.18% |
| Mar 27, 2025 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.09% |
| Mar 26, 2025 | 66.94 | 66.94 | 66.94 | 66.94 | 66.94 | -0.43% |
| Mar 25, 2025 | 67.23 | 67.23 | 67.23 | 67.23 | 67.23 | 0.15% |
| Mar 24, 2025 | 67.13 | 67.13 | 67.13 | 67.13 | 67.13 | 1.31% |
| Mar 21, 2025 | 66.26 | 66.26 | 66.26 | 66.26 | 66.26 | -0.48% |
| Mar 20, 2025 | 66.58 | 66.58 | 66.58 | 66.58 | 66.58 | -0.18% |
| Mar 19, 2025 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 0.82% |
| Mar 18, 2025 | 66.16 | 66.16 | 66.16 | 66.16 | 66.16 | -0.20% |
| Mar 17, 2025 | 66.29 | 66.29 | 66.29 | 66.29 | 66.29 | 1.22% |
| Mar 14, 2025 | 65.49 | 65.49 | 65.49 | 65.49 | 65.49 | 2.07% |
| Mar 13, 2025 | 64.16 | 64.16 | 64.16 | 64.16 | 64.16 | -0.28% |
| Mar 12, 2025 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | -0.36% |
| Mar 11, 2025 | 64.57 | 64.57 | 64.57 | 64.57 | 64.57 | 0.30% |
| Mar 10, 2025 | 64.38 | 64.38 | 64.38 | 64.38 | 64.38 | -1.78% |
| Mar 7, 2025 | 65.55 | 65.55 | 65.55 | 65.55 | 65.55 | 0.46% |
| Mar 6, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | -1.03% |
| Mar 5, 2025 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | 1.65% |
| Mar 4, 2025 | 64.86 | 64.86 | 64.86 | 64.86 | 64.86 | -0.80% |
| Mar 3, 2025 | 65.38 | 65.38 | 65.38 | 65.38 | 65.38 | -1.48% |