Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
80.10
-0.02 (-0.02%)
Apr 2, 2026, 4:00 PM EST
MUHLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 80.10 | 80.10 | 80.10 | 80.10 | 80.10 | -0.02% |
| Apr 1, 2026 | 80.12 | 80.12 | 80.12 | 80.12 | 80.12 | 0.58% |
| Mar 31, 2026 | 79.66 | 79.66 | 79.66 | 79.66 | 79.66 | 2.42% |
| Mar 30, 2026 | 77.78 | 77.78 | 77.78 | 77.78 | 77.78 | -0.61% |
| Mar 27, 2026 | 78.26 | 78.26 | 78.26 | 78.26 | 78.26 | 0.40% |
| Mar 26, 2026 | 77.95 | 77.95 | 77.95 | 77.95 | 77.95 | -1.15% |
| Mar 25, 2026 | 78.86 | 78.86 | 78.86 | 78.86 | 78.86 | 1.23% |
| Mar 24, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | 1.00% |
| Mar 23, 2026 | 77.13 | 77.13 | 77.13 | 77.13 | 77.13 | 1.77% |
| Mar 20, 2026 | 75.79 | 75.79 | 75.79 | 75.79 | 75.79 | -1.76% |
| Mar 19, 2026 | 77.15 | 77.15 | 77.15 | 77.15 | 77.15 | -1.14% |
| Mar 18, 2026 | 78.04 | 78.04 | 78.04 | 78.04 | 78.04 | -1.90% |
| Mar 17, 2026 | 79.55 | 79.55 | 79.55 | 79.55 | 79.55 | 0.65% |
| Mar 16, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.53% |
| 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% |