Marsico Focus Fund - MFOCX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
October 17, 2025	32.82	32.82	32.82	32.82	32.82
October 16, 2025	32.72	32.72	32.72	32.72	32.72
October 15, 2025	32.98	32.98	32.98	32.98	32.98
October 14, 2025	32.86	32.86	32.86	32.86	32.86
October 13, 2025	33.09	33.09	33.09	33.09	33.09
October 10, 2025	32.34	32.34	32.34	32.34	32.34
October 09, 2025	33.39	33.39	33.39	33.39	33.39
October 08, 2025	33.4	33.4	33.4	33.4	33.4
October 07, 2025	33.13	33.13	33.13	33.13	33.13
October 06, 2025	33.23	33.23	33.23	33.23	33.23
October 03, 2025	33.1	33.1	33.1	33.1	33.1
October 02, 2025	33.23	33.23	33.23	33.23	33.23
October 01, 2025	33.18	33.18	33.18	33.18	33.18
September 30, 2025	33.22	33.22	33.22	33.22	33.22
September 29, 2025	33.05	33.05	33.05	33.05	33.05
September 26, 2025	32.96	32.96	32.96	32.96	32.96
September 25, 2025	32.9	32.9	32.9	32.9	32.9
September 24, 2025	33.13	33.13	33.13	33.13	33.13
September 23, 2025	33.33	33.33	33.33	33.33	33.33
September 22, 2025	33.53	33.53	33.53	33.53	33.53
September 19, 2025	33.27	33.27	33.27	33.27	33.27
September 18, 2025	33.02	33.02	33.02	33.02	33.02
September 17, 2025	32.85	32.85	32.85	32.85	32.85
September 16, 2025	32.88	32.88	32.88	32.88	32.88
September 15, 2025	32.86	32.86	32.86	32.86	32.86
September 12, 2025	32.49	32.49	32.49	32.49	32.49
September 11, 2025	32.51	32.51	32.51	32.51	32.51
September 10, 2025	32.55	32.55	32.55	32.55	32.55
September 09, 2025	32.97	32.97	32.97	32.97	32.97
September 08, 2025	32.78	32.78	32.78	32.78	32.78
September 05, 2025	32.61	32.61	32.61	32.61	32.61
September 04, 2025	32.83	32.83	32.83	32.83	32.83
September 03, 2025	32.37	32.37	32.37	32.37	32.37
September 02, 2025	32.14	32.14	32.14	32.14	32.14
August 29, 2025	32.49	32.49	32.49	32.49	32.49
August 28, 2025	32.88	32.88	32.88	32.88	32.88
August 27, 2025	32.75	32.75	32.75	32.75	32.75
August 26, 2025	32.71	32.71	32.71	32.71	32.71
August 25, 2025	32.43	32.43	32.43	32.43	32.43
August 22, 2025	32.52	32.52	32.52	32.52	32.52
August 21, 2025	32.05	32.05	32.05	32.05	32.05
August 20, 2025	32.2	32.2	32.2	32.2	32.2
August 19, 2025	32.34	32.34	32.34	32.34	32.34
August 18, 2025	32.85	32.85	32.85	32.85	32.85
August 15, 2025	32.87	32.87	32.87	32.87	32.87
August 14, 2025	32.97	32.97	32.97	32.97	32.97
August 13, 2025	32.87	32.87	32.87	32.87	32.87
August 12, 2025	33.05	33.05	33.05	33.05	33.05
August 11, 2025	32.6	32.6	32.6	32.6	32.6
August 08, 2025	32.66	32.66	32.66	32.66	32.66
August 07, 2025	32.42	32.42	32.42	32.42	32.42
August 06, 2025	32.43	32.43	32.43	32.43	32.43
August 05, 2025	32.19	32.19	32.19	32.19	32.19
August 04, 2025	32.53	32.53	32.53	32.53	32.53
August 01, 2025	32	32	32	32	32
July 31, 2025	32.63	32.63	32.63	32.63	32.63
July 30, 2025	32.43	32.43	32.43	32.43	32.43
July 29, 2025	32.31	32.31	32.31	32.31	32.31
July 28, 2025	32.51	32.51	32.51	32.51	32.51
July 25, 2025	32.47	32.47	32.47	32.47	32.47

Marsico Focus Fund (MFOCX) NASDAQ