Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.25
+0.48 (0.56%)
Sep 11, 2026, 4:00 PM EST
MUHLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | - | - |
| Sep 10, 2026 | 85.77 | 85.77 | 85.77 | 85.77 | 85.77 | -0.78% |
| Sep 9, 2026 | 86.44 | 86.44 | 86.44 | 86.44 | 86.44 | 0.05% |
| Sep 8, 2026 | 86.40 | 86.40 | 86.40 | 86.40 | 86.40 | -1.14% |
| Sep 4, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -0.67% |
| Sep 3, 2026 | 87.99 | 87.99 | 87.99 | 87.99 | 87.99 | 1.30% |
| Sep 2, 2026 | 86.86 | 86.86 | 86.86 | 86.86 | 86.86 | 0.73% |
| Sep 1, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | -1.51% |
| Aug 31, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.26% |
| Aug 28, 2026 | 87.78 | 87.78 | 87.78 | 87.78 | 87.78 | -0.46% |
| Aug 27, 2026 | 88.19 | 88.19 | 88.19 | 88.19 | 88.19 | 0.22% |
| Aug 26, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | -0.26% |
| Aug 25, 2026 | 88.23 | 88.23 | 88.23 | 88.23 | 88.23 | 0.11% |
| Aug 24, 2026 | 88.13 | 88.13 | 88.13 | 88.13 | 88.13 | 0.24% |
| Aug 21, 2026 | 87.92 | 87.92 | 87.92 | 87.92 | 87.92 | 1.20% |
| Aug 20, 2026 | 86.88 | 86.88 | 86.88 | 86.88 | 86.88 | 0.13% |
| Aug 19, 2026 | 86.77 | 86.77 | 86.77 | 86.77 | 86.77 | 1.77% |
| Aug 18, 2026 | 85.26 | 85.26 | 85.26 | 85.26 | 85.26 | -0.88% |
| Aug 17, 2026 | 86.02 | 86.02 | 86.02 | 86.02 | 86.02 | 0.12% |
| Aug 14, 2026 | 85.92 | 85.92 | 85.92 | 85.92 | 85.92 | 0.96% |
| Aug 13, 2026 | 85.10 | 85.10 | 85.10 | 85.10 | 85.10 | -0.26% |
| Aug 12, 2026 | 85.32 | 85.32 | 85.32 | 85.32 | 85.32 | -0.44% |
| Aug 11, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.27% |
| Aug 10, 2026 | 85.47 | 85.47 | 85.47 | 85.47 | 85.47 | 0.91% |
| Aug 7, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 1.26% |
| Aug 6, 2026 | 83.65 | 83.65 | 83.65 | 83.65 | 83.65 | 0.71% |
| Aug 5, 2026 | 83.06 | 83.06 | 83.06 | 83.06 | 83.06 | 0.83% |
| Aug 4, 2026 | 82.38 | 82.38 | 82.38 | 82.38 | 82.38 | 1.18% |
| Aug 3, 2026 | 81.42 | 81.42 | 81.42 | 81.42 | 81.42 | 0.41% |
| Jul 31, 2026 | 81.09 | 81.09 | 81.09 | 81.09 | 81.09 | -0.49% |
| Jul 30, 2026 | 81.49 | 81.49 | 81.49 | 81.49 | 81.49 | 0.59% |
| Jul 29, 2026 | 81.01 | 81.01 | 81.01 | 81.01 | 81.01 | -0.23% |
| Jul 28, 2026 | 81.20 | 81.20 | 81.20 | 81.20 | 81.20 | 0.43% |
| Jul 27, 2026 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.05% |
| Jul 24, 2026 | 80.81 | 80.81 | 80.81 | 80.81 | 80.81 | 0.65% |
| Jul 23, 2026 | 80.29 | 80.29 | 80.29 | 80.29 | 80.29 | 0.01% |
| Jul 22, 2026 | 80.28 | 80.28 | 80.28 | 80.28 | 80.28 | 1.54% |
| Jul 21, 2026 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.96% |
| Jul 20, 2026 | 78.31 | 78.31 | 78.31 | 78.31 | 78.31 | -0.72% |
| Jul 17, 2026 | 78.88 | 78.88 | 78.88 | 78.88 | 78.88 | -0.58% |
| Jul 16, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.37% |
| Jul 15, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | -0.04% |
| Jul 14, 2026 | 79.08 | 79.08 | 79.08 | 79.08 | 79.08 | 0.13% |
| Jul 13, 2026 | 78.98 | 78.98 | 78.98 | 78.98 | 78.98 | -0.14% |
| Jul 10, 2026 | 79.09 | 79.09 | 79.09 | 79.09 | 79.09 | 0.06% |
| Jul 9, 2026 | 79.04 | 79.04 | 79.04 | 79.04 | 79.04 | 0.64% |
| Jul 8, 2026 | 78.54 | 78.54 | 78.54 | 78.54 | 78.54 | -0.48% |
| Jul 7, 2026 | 78.92 | 78.92 | 78.92 | 78.92 | 78.92 | -0.80% |
| Jul 6, 2026 | 79.56 | 79.56 | 79.56 | 79.56 | 79.56 | 0.28% |
| Jul 2, 2026 | 79.34 | 79.34 | 79.34 | 79.34 | 79.34 | 0.86% |