Muhlenkamp Fund - MUHLX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
December 04, 2025	75.14	75.14	75.14	75.14	75.14
December 03, 2025	75.17	75.17	75.17	75.17	75.17
December 02, 2025	74.51	74.51	74.51	74.51	74.51
December 01, 2025	74.89	74.89	74.89	74.89	74.89
November 28, 2025	75.08	75.08	75.08	75.08	75.08
November 26, 2025	74.49	74.49	74.49	74.49	74.49
November 25, 2025	73.13	73.13	73.13	73.13	73.13
November 24, 2025	72.52	72.52	72.52	72.52	72.52
November 21, 2025	71.54	71.54	71.54	71.54	71.54
November 20, 2025	70.28	70.28	70.28	70.28	70.28
November 19, 2025	71.72	71.72	71.72	71.72	71.72
November 18, 2025	71.73	71.73	71.73	71.73	71.73
November 17, 2025	71.63	71.63	71.63	71.63	71.63
November 14, 2025	72.74	72.74	72.74	72.74	72.74
November 13, 2025	73.17	73.17	73.17	73.17	73.17
November 12, 2025	74	74	74	74	74
November 11, 2025	73.66	73.66	73.66	73.66	73.66
November 10, 2025	73.2	73.2	73.2	73.2	73.2
November 07, 2025	72.1	72.1	72.1	72.1	72.1
November 06, 2025	71.27	71.27	71.27	71.27	71.27
November 05, 2025	71.45	71.45	71.45	71.45	71.45
November 04, 2025	70.98	70.98	70.98	70.98	70.98
November 03, 2025	71.75	71.75	71.75	71.75	71.75
October 31, 2025	71.74	71.74	71.74	71.74	71.74
October 30, 2025	72.13	72.13	72.13	72.13	72.13
October 29, 2025	72.01	72.01	72.01	72.01	72.01
October 28, 2025	72.17	72.17	72.17	72.17	72.17
October 27, 2025	72.58	72.58	72.58	72.58	72.58
October 24, 2025	72.9	72.9	72.9	72.9	72.9
October 23, 2025	73.14	73.14	73.14	73.14	73.14
October 22, 2025	72.89	72.89	72.89	72.89	72.89
October 21, 2025	73.43	73.43	73.43	73.43	73.43
October 20, 2025	74.52	74.52	74.52	74.52	74.52
October 17, 2025	73.32	73.32	73.32	73.32	73.32
October 16, 2025	74.21	74.21	74.21	74.21	74.21
October 15, 2025	74.33	74.33	74.33	74.33	74.33
October 14, 2025	73.51	73.51	73.51	73.51	73.51
October 13, 2025	73.06	73.06	73.06	73.06	73.06
October 10, 2025	71.56	71.56	71.56	71.56	71.56
October 09, 2025	73.12	73.12	73.12	73.12	73.12
October 08, 2025	74.54	74.54	74.54	74.54	74.54
October 07, 2025	73.98	73.98	73.98	73.98	73.98
October 06, 2025	74.64	74.64	74.64	74.64	74.64
October 03, 2025	74.55	74.55	74.55	74.55	74.55
October 02, 2025	74.61	74.61	74.61	74.61	74.61
October 01, 2025	74.53	74.53	74.53	74.53	74.53
September 30, 2025	74.15	74.15	74.15	74.15	74.15
September 29, 2025	73.86	73.86	73.86	73.86	73.86
September 26, 2025	73.87	73.87	73.87	73.87	73.87
September 25, 2025	73.29	73.29	73.29	73.29	73.29
September 24, 2025	73.54	73.54	73.54	73.54	73.54
September 23, 2025	73.44	73.44	73.44	73.44	73.44
September 22, 2025	73.18	73.18	73.18	73.18	73.18
September 19, 2025	72.92	72.92	72.92	72.92	72.92
September 18, 2025	72.59	72.59	72.59	72.59	72.59
September 17, 2025	72.22	72.22	72.22	72.22	72.22
September 16, 2025	72.27	72.27	72.27	72.27	72.27
September 15, 2025	72.42	72.42	72.42	72.42	72.42
September 12, 2025	72.63	72.63	72.63	72.63	72.63
September 11, 2025	73.14	73.14	73.14	73.14	73.14

Muhlenkamp Fund (MUHLX) NASDAQ