Muhlenkamp Fund (MUHLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
86.39
+0.63 (0.73%)
Oct 16, 2026, 4:00 PM EST
MUHLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 86.39 | 86.39 | 86.39 | 86.39 | 86.39 | 0.73% |
| Oct 15, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 1.95% |
| Oct 14, 2026 | 84.12 | 84.12 | 84.12 | 84.12 | 84.12 | -0.97% |
| Oct 13, 2026 | 84.94 | 84.94 | 84.94 | 84.94 | 84.94 | 0.09% |
| Oct 12, 2026 | 84.86 | 84.86 | 84.86 | 84.86 | 84.86 | 0.20% |
| Oct 9, 2026 | 84.69 | 84.69 | 84.69 | 84.69 | 84.69 | 0.57% |
| Oct 8, 2026 | 84.21 | 84.21 | 84.21 | 84.21 | 84.21 | 1.09% |
| Oct 7, 2026 | 83.30 | 83.30 | 83.30 | 83.30 | 83.30 | -1.65% |
| Oct 6, 2026 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 0.07% |
| Oct 5, 2026 | 84.64 | 84.64 | 84.64 | 84.64 | 84.64 | 0.94% |
| Oct 2, 2026 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | 0.77% |
| Oct 1, 2026 | 83.21 | 83.21 | 83.21 | 83.21 | 83.21 | 0.60% |
| Sep 30, 2026 | 82.71 | 82.71 | 82.71 | 82.71 | 82.71 | -0.97% |
| Sep 29, 2026 | 83.52 | 83.52 | 83.52 | 83.52 | 83.52 | -0.80% |
| Sep 28, 2026 | 84.19 | 84.19 | 84.19 | 84.19 | 84.19 | -1.31% |
| Sep 25, 2026 | 85.31 | 85.31 | 85.31 | 85.31 | 85.31 | 0.27% |
| Sep 24, 2026 | 85.08 | 85.08 | 85.08 | 85.08 | 85.08 | -0.34% |
| Sep 23, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | -0.85% |
| Sep 22, 2026 | 86.10 | 86.10 | 86.10 | 86.10 | 86.10 | 0.86% |
| Sep 21, 2026 | 85.37 | 85.37 | 85.37 | 85.37 | 85.37 | 0.01% |
| Sep 18, 2026 | 85.36 | 85.36 | 85.36 | 85.36 | 85.36 | -0.47% |
| Sep 17, 2026 | 85.76 | 85.76 | 85.76 | 85.76 | 85.76 | 0.43% |
| Sep 16, 2026 | 85.39 | 85.39 | 85.39 | 85.39 | 85.39 | -0.97% |
| Sep 15, 2026 | 86.23 | 86.23 | 86.23 | 86.23 | 86.23 | 0.30% |
| Sep 14, 2026 | 85.97 | 85.97 | 85.97 | 85.97 | 85.97 | -0.32% |
| Sep 11, 2026 | 86.25 | 86.25 | 86.25 | 86.25 | 86.25 | 0.56% |
| 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% |