Stock listing
NASDAQ:MUHLX Muhlenkamp Fund Mutual Fund
Follow Muhlenkamp Fund into a list and get an email when it puts out news.
Share price · NASDAQ:MUHLX
$86.87 USD -0.87 (-1.0%)
Close on Oct 30, 2026
- Day range
- $86.87 – $86.87 USDOct 30, 2026
- 52-week range
- $70.28 – $88.23 USDLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- $0 USDMedian day 0 shares · 66 days with no trades · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · NASDAQ:MUHLX · USD, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| $86.87 | -0.87 | -1.0% | $86.87 | $86.87 | $86.87 | 0 | |
| $87.74 | +0.15 | +0.2% | $87.74 | $87.74 | $87.74 | 0 | |
| $87.59 | +0.09 | +0.1% | $87.59 | $87.59 | $87.59 | 0 | |
| $87.50 | +0.26 | +0.3% | $87.50 | $87.50 | $87.50 | 0 | |
| $87.24 | +0.44 | +0.5% | $87.24 | $87.24 | $87.24 | 0 | |
| $86.80 | -0.29 | -0.3% | $86.80 | $86.80 | $86.80 | 0 | |
| $87.09 | -0.37 | -0.4% | $87.09 | $87.09 | $87.09 | 0 | |
| $87.46 | +0.42 | +0.5% | $87.46 | $87.46 | $87.46 | 0 | |
| $87.04 | +0.83 | +1.0% | $87.04 | $87.04 | $87.04 | 0 | |
| $86.21 | -0.18 | -0.2% | $86.21 | $86.21 | $86.21 | 0 | |
| $86.39 | +0.63 | +0.7% | $86.39 | $86.39 | $86.39 | 0 | |
| $85.76 | +1.64 | +1.9% | $85.76 | $85.76 | $85.76 | 0 | |
| $84.12 | -0.82 | -1.0% | $84.12 | $84.12 | $84.12 | 0 | |
| $84.94 | +0.08 | +0.1% | $84.94 | $84.94 | $84.94 | 0 | |
| $84.86 | +0.17 | +0.2% | $84.86 | $84.86 | $84.86 | 0 | |
| $84.69 | +0.48 | +0.6% | $84.69 | $84.69 | $84.69 | 0 | |
| $84.21 | +0.91 | +1.1% | $84.21 | $84.21 | $84.21 | 0 | |
| $83.30 | -1.40 | -1.7% | $83.30 | $83.30 | $83.30 | 0 | |
| $84.70 | +0.06 | +0.1% | $84.70 | $84.70 | $84.70 | 0 | |
| $84.64 | +0.79 | +0.9% | $84.64 | $84.64 | $84.64 | 0 | |
| $83.85 | +0.64 | +0.8% | $83.85 | $83.85 | $83.85 | 0 | |
| $83.21 | +0.50 | +0.6% | $83.21 | $83.21 | $83.21 | 0 | |
| $82.71 | -0.81 | -1.0% | $82.71 | $82.71 | $82.71 | 0 | |
| $83.52 | -0.67 | -0.8% | $83.52 | $83.52 | $83.52 | 0 | |
| $84.19 | -1.12 | -1.3% | $84.19 | $84.19 | $84.19 | 0 | |
| $85.31 | +0.23 | +0.3% | $85.31 | $85.31 | $85.31 | 0 | |
| $85.08 | -0.29 | -0.3% | $85.08 | $85.08 | $85.08 | 0 | |
| $85.37 | -0.73 | -0.8% | $85.37 | $85.37 | $85.37 | 0 | |
| $86.10 | +0.73 | +0.9% | $86.10 | $86.10 | $86.10 | 0 | |
| $85.37 | +0.01 | 0.0% | $85.37 | $85.37 | $85.37 | 0 | |
| $85.36 | -0.40 | -0.5% | $85.36 | $85.36 | $85.36 | 0 | |
| $85.76 | +0.37 | +0.4% | $85.76 | $85.76 | $85.76 | 0 | |
| $85.39 | -0.84 | -1.0% | $85.39 | $85.39 | $85.39 | 0 | |
| $86.23 | +0.26 | +0.3% | $86.23 | $86.23 | $86.23 | 0 | |
| $85.97 | -0.28 | -0.3% | $85.97 | $85.97 | $85.97 | 0 | |
| $86.25 | +0.48 | +0.6% | $86.25 | $86.25 | $86.25 | 0 | |
| $85.77 | -0.67 | -0.8% | $85.77 | $85.77 | $85.77 | 0 | |
| $86.44 | +0.04 | 0.0% | $86.44 | $86.44 | $86.44 | 0 | |
| $86.40 | -1.00 | -1.1% | $86.40 | $86.40 | $86.40 | 0 | |
| $87.40 | -0.59 | -0.7% | $87.40 | $87.40 | $87.40 | 0 | |
| $87.99 | +1.13 | +1.3% | $87.99 | $87.99 | $87.99 | 0 | |
| $86.86 | +0.63 | +0.7% | $86.86 | $86.86 | $86.86 | 0 | |
| $86.23 | -1.32 | -1.5% | $86.23 | $86.23 | $86.23 | 0 | |
| $87.55 | -0.23 | -0.3% | $87.55 | $87.55 | $87.55 | 0 | |
| $87.78 | -0.41 | -0.5% | $87.78 | $87.78 | $87.78 | 0 | |
| $88.19 | +0.19 | +0.2% | $88.19 | $88.19 | $88.19 | 0 | |
| $88.00 | -0.23 | -0.3% | $88.00 | $88.00 | $88.00 | 0 | |
| $88.23 | +0.10 | +0.1% | $88.23 | $88.23 | $88.23 | 0 | |
| $88.13 | +0.21 | +0.2% | $88.13 | $88.13 | $88.13 | 0 | |
| $87.92 | +1.04 | +1.2% | $87.92 | $87.92 | $87.92 | 0 | |
| $86.88 | +0.11 | +0.1% | $86.88 | $86.88 | $86.88 | 0 | |
| $86.77 | +1.51 | +1.8% | $86.77 | $86.77 | $86.77 | 0 | |
| $85.26 | -0.76 | -0.9% | $85.26 | $85.26 | $85.26 | 0 | |
| $86.02 | +0.10 | +0.1% | $86.02 | $86.02 | $86.02 | 0 | |
| $85.92 | +0.82 | +1.0% | $85.92 | $85.92 | $85.92 | 0 | |
| $85.10 | -0.22 | -0.3% | $85.10 | $85.10 | $85.10 | 0 | |
| $85.32 | -0.38 | -0.4% | $85.32 | $85.32 | $85.32 | 0 | |
| $85.70 | +0.23 | +0.3% | $85.70 | $85.70 | $85.70 | 0 | |
| $85.47 | +0.77 | +0.9% | $85.47 | $85.47 | $85.47 | 0 | |
| $84.70 | +1.05 | +1.3% | $84.70 | $84.70 | $84.70 | 0 | |
| $83.65 | +0.59 | +0.7% | $83.65 | $83.65 | $83.65 | 0 | |
| $83.06 | +0.68 | +0.8% | $83.06 | $83.06 | $83.06 | 0 | |
| $82.38 | +0.96 | +1.2% | $82.38 | $82.38 | $82.38 | 0 | |
| $81.42 | +0.33 | +0.4% | $81.42 | $81.42 | $81.42 | 0 | |
| $81.09 | -0.40 | -0.5% | $81.09 | $81.09 | $81.09 | 0 | |
| $81.49 | +0.48 | +0.6% | $81.49 | $81.49 | $81.49 | 0 |
- Ticker
- NASDAQ:MUHLX
- Asset type
- Fund
- Exchange
- NASDAQ
- Currency
- USD
Decks
Muhlenkamp & Company — Investor Presentation (October 2022)
Investor deck · 17 slides · Oct 5, 2022
Muhlenkamp & Company — Investor Presentation (February 2022)
Investor deck · 16 slides · Feb 16, 2022
Muhlenkamp & Company — Investor Presentation (May 2020)
Investor deck · 16 slides · May 28, 2020
Muhlenkamp & Company — Investor Presentation (November 2018)
Investor deck · 21 slides · Nov 15, 2018
Muhlenkamp Fund on 6ix
- What it is
- Mutual fund
- Decks
- 11 decks · latest Oct 5, 2022
Log in to ask 6ix AI your own questions about Muhlenkamp Fund.