Skip to content
Menu
Get the app WatchlistsPortfoliosAlerts
Pricing Sign in

Muhlenkamp MUHLX

Full chart Compare
Set alert

Price alert · MUHLX

All alert types
87.19 USD +0.20 (+0.23%)

Regular-session close

Day range unavailable

70.28 52-week range 88.78
YTD
+19.42%
1 year
+19.16%

MUHLX price history

MUHLX daily prices, last three months
DateOpenHighLowCloseChangeChange %
Nov 12, 202686.9986.9986.9986.99-0.83-0.95%
Nov 11, 202687.8287.8287.8287.82+0.40+0.46%
Nov 10, 202687.4287.4287.4287.42-0.59-0.67%
Nov 9, 202688.0188.0188.0188.01+2.01+2.34%
Nov 6, 202686.0086.0086.0086.00-0.90-1.04%
Nov 5, 202686.9086.9086.9086.90-1.88-2.12%
Nov 4, 202688.7888.7888.7888.78+2.19+2.53%
Nov 3, 202686.5986.5986.5986.59-0.73-0.84%
Nov 2, 202687.3287.3287.3287.32+0.45+0.52%
Oct 30, 202686.8786.8786.8786.87-0.87-0.99%
Oct 29, 202687.7487.7487.7487.74+0.15+0.17%
Oct 28, 202687.5987.5987.5987.59+0.09+0.10%
Oct 27, 202687.5087.5087.5087.50+0.26+0.30%
Oct 26, 202687.2487.2487.2487.24+0.44+0.51%
Oct 23, 202686.8086.8086.8086.80-0.29-0.33%
Oct 22, 202687.0987.0987.0987.09-0.37-0.42%
Oct 21, 202687.4687.4687.4687.46+0.42+0.48%
Oct 20, 202687.0487.0487.0487.04+0.83+0.96%
Oct 19, 202686.2186.2186.2186.21-0.18-0.21%
Oct 16, 202686.3986.3986.3986.39+0.63+0.73%
Oct 15, 202685.7685.7685.7685.76+1.64+1.95%
Oct 14, 202684.1284.1284.1284.12-0.82-0.97%
Oct 13, 202684.9484.9484.9484.94+0.08+0.09%
Oct 12, 202684.8684.8684.8684.86+0.17+0.20%
Oct 9, 202684.6984.6984.6984.69+0.48+0.57%
Oct 8, 202684.2184.2184.2184.21+0.91+1.09%
Oct 7, 202683.3083.3083.3083.30-1.40-1.65%
Oct 6, 202684.7084.7084.7084.70+0.06+0.07%
Oct 5, 202684.6484.6484.6484.64+0.79+0.94%
Oct 2, 202683.8583.8583.8583.85+0.64+0.77%
Oct 1, 202683.2183.2183.2183.21+0.50+0.60%
Sep 30, 202682.7182.7182.7182.71-0.81-0.97%
Sep 29, 202683.5283.5283.5283.52-0.67-0.80%
Sep 28, 202684.1984.1984.1984.19-1.12-1.31%
Sep 25, 202685.3185.3185.3185.31+0.23+0.27%
Sep 24, 202685.0885.0885.0885.08-0.29-0.34%
Sep 23, 202685.3785.3785.3785.37-0.73-0.85%
Sep 22, 202686.1086.1086.1086.10+0.73+0.86%
Sep 21, 202685.3785.3785.3785.37+0.01+0.01%
Sep 18, 202685.3685.3685.3685.36-0.40-0.47%
Sep 17, 202685.7685.7685.7685.76+0.37+0.43%
Sep 16, 202685.3985.3985.3985.39-0.84-0.97%
Sep 15, 202686.2386.2386.2386.23+0.26+0.30%
Sep 14, 202685.9785.9785.9785.97-0.28-0.32%
Sep 11, 202686.2586.2586.2586.25+0.48+0.56%
Sep 10, 202685.7785.7785.7785.77-0.67-0.78%
Sep 9, 202686.4486.4486.4486.44+0.04+0.05%
Sep 8, 202686.4086.4086.4086.40-1.00-1.14%
Sep 4, 202687.4087.4087.4087.40-0.59-0.67%
Sep 3, 202687.9987.9987.9987.99+1.13+1.30%
Sep 2, 202686.8686.8686.8686.86+0.63+0.73%
Sep 1, 202686.2386.2386.2386.23-1.32-1.51%
Aug 31, 202687.5587.5587.5587.55-0.23-0.26%
Aug 28, 202687.7887.7887.7887.78-0.41-0.46%
Aug 27, 202688.1988.1988.1988.19+0.19+0.22%
Aug 26, 202688.0088.0088.0088.00-0.23-0.26%
Aug 25, 202688.2388.2388.2388.23+0.10+0.11%
Aug 24, 202688.1388.1388.1388.13+0.21+0.24%
Aug 21, 202687.9287.9287.9287.92+1.04+1.20%
Aug 20, 202686.8886.8886.8886.88+0.11+0.13%
Aug 19, 202686.7786.7786.7786.77+1.51+1.77%
Aug 18, 202685.2685.2685.2685.26-0.76-0.88%
Aug 17, 202686.0286.0286.0286.02+0.10+0.12%
Aug 14, 202685.9285.9285.9285.92+0.82+0.96%
Aug 13, 202685.1085.1085.1085.10-0.22-0.26%

65 days, newest first. Daily bars as drawn on the MUHLX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.