Marsico Midcap Growth Focus Fund (MXXIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.28
+0.38 (0.76%)
Apr 25, 2025, 4:43 PM EDT
MXXIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 50.28 | 50.28 | 50.28 | 50.28 | - | 0.76% |
| Apr 24, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | 2.70% |
| Apr 23, 2025 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | 1.61% |
| Apr 22, 2025 | 47.82 | 47.82 | 47.82 | 47.82 | 47.82 | 2.31% |
| Apr 21, 2025 | 46.74 | 46.74 | 46.74 | 46.74 | 46.74 | -2.20% |
| Apr 17, 2025 | 47.79 | 47.79 | 47.79 | 47.79 | 47.79 | 0.61% |
| Apr 16, 2025 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | -1.45% |
| Apr 15, 2025 | 48.20 | 48.20 | 48.20 | 48.20 | 48.20 | 0.88% |
| Apr 14, 2025 | 47.78 | 47.78 | 47.78 | 47.78 | 47.78 | 1.04% |
| Apr 11, 2025 | 47.29 | 47.29 | 47.29 | 47.29 | 47.29 | 1.50% |
| Apr 10, 2025 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -3.20% |
| Apr 9, 2025 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | 9.96% |
| Apr 8, 2025 | 43.77 | 43.77 | 43.77 | 43.77 | 43.77 | -1.00% |
| Apr 7, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 0.25% |
| Apr 4, 2025 | 44.10 | 44.10 | 44.10 | 44.10 | 44.10 | -5.89% |
| Apr 3, 2025 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | -5.24% |
| Apr 2, 2025 | 49.45 | 49.45 | 49.45 | 49.45 | 49.45 | 1.48% |
| Apr 1, 2025 | 48.73 | 48.73 | 48.73 | 48.73 | 48.73 | 1.02% |
| Mar 31, 2025 | 48.24 | 48.24 | 48.24 | 48.24 | 48.24 | -0.19% |
| Mar 28, 2025 | 48.33 | 48.33 | 48.33 | 48.33 | 48.33 | -2.01% |
| Mar 27, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | -0.64% |
| Mar 26, 2025 | 49.64 | 49.64 | 49.64 | 49.64 | 49.64 | -1.72% |
| Mar 25, 2025 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | 0.06% |
| Mar 24, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | 2.37% |
| Mar 21, 2025 | 49.31 | 49.31 | 49.31 | 49.31 | 49.31 | -0.04% |
| Mar 20, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | -0.22% |
| Mar 19, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | 2.06% |
| Mar 18, 2025 | 48.44 | 48.44 | 48.44 | 48.44 | 48.44 | -1.48% |
| Mar 17, 2025 | 49.17 | 49.17 | 49.17 | 49.17 | 49.17 | 1.40% |
| Mar 14, 2025 | 48.49 | 48.49 | 48.49 | 48.49 | 48.49 | 3.32% |
| Mar 13, 2025 | 46.93 | 46.93 | 46.93 | 46.93 | 46.93 | -2.03% |
| Mar 12, 2025 | 47.90 | 47.90 | 47.90 | 47.90 | 47.90 | 1.68% |
| Mar 11, 2025 | 47.11 | 47.11 | 47.11 | 47.11 | 47.11 | 0.60% |
| Mar 10, 2025 | 46.83 | 46.83 | 46.83 | 46.83 | 46.83 | -3.86% |
| Mar 7, 2025 | 48.71 | 48.71 | 48.71 | 48.71 | 48.71 | -0.25% |
| Mar 6, 2025 | 48.83 | 48.83 | 48.83 | 48.83 | 48.83 | -3.76% |
| Mar 5, 2025 | 50.74 | 50.74 | 50.74 | 50.74 | 50.74 | 1.72% |
| Mar 4, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | -0.85% |
| Mar 3, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | -1.72% |
| Feb 28, 2025 | 51.19 | 51.19 | 51.19 | 51.19 | 51.19 | 1.69% |
| Feb 27, 2025 | 50.34 | 50.34 | 50.34 | 50.34 | 50.34 | -1.24% |
| Feb 26, 2025 | 50.97 | 50.97 | 50.97 | 50.97 | 50.97 | 1.21% |
| Feb 25, 2025 | 50.36 | 50.36 | 50.36 | 50.36 | 50.36 | -0.98% |
| Feb 24, 2025 | 50.86 | 50.86 | 50.86 | 50.86 | 50.86 | -1.28% |
| Feb 21, 2025 | 51.52 | 51.52 | 51.52 | 51.52 | 51.52 | -3.36% |
| Feb 20, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | -1.81% |
| Feb 19, 2025 | 54.29 | 54.29 | 54.29 | 54.29 | 54.29 | -0.84% |
| Feb 18, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.07% |
| Feb 14, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.27% |
| Feb 13, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.68% |