Nasdaq - Delayed Quote
USD
Mairs & Power Fund (MPGFX)
205.64
-0.22
(-0.11%)
As of 8:10:20 AM EDT. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 28, 2026
205.64
205.64
205.64
205.64
205.64
-
Oct 27, 2026
205.86
205.86
205.86
205.86
205.86
-
Oct 26, 2026
204.86
204.86
204.86
204.86
204.86
-
Oct 23, 2026
204.00
204.00
204.00
204.00
204.00
-
Oct 22, 2026
204.59
204.59
204.59
204.59
204.59
-
Oct 21, 2026
207.84
207.84
207.84
207.84
207.84
-
Oct 20, 2026
206.57
206.57
206.57
206.57
206.57
-
Oct 19, 2026
205.38
205.38
205.38
205.38
205.38
-
Oct 16, 2026
204.37
204.37
204.37
204.37
204.37
-
Oct 15, 2026
206.23
206.23
206.23
206.23
206.23
-
Oct 14, 2026
205.21
205.21
205.21
205.21
205.21
-
Oct 13, 2026
206.97
206.97
206.97
206.97
206.97
-
Oct 12, 2026
206.52
206.52
206.52
206.52
206.52
-
Oct 9, 2026
206.67
206.67
206.67
206.67
206.67
-
Oct 8, 2026
205.24
205.24
205.24
205.24
205.24
-
Oct 7, 2026
206.57
206.57
206.57
206.57
206.57
-
Oct 6, 2026
207.71
207.71
207.71
207.71
207.71
-
Oct 5, 2026
206.51
206.51
206.51
206.51
206.51
-
Oct 2, 2026
204.82
204.82
204.82
204.82
204.82
-
Oct 1, 2026
202.85
202.85
202.85
202.85
202.85
-
Sep 30, 2026
201.86
201.86
201.86
201.86
201.86
-
Sep 29, 2026
202.24
202.24
202.24
202.24
202.24
-
Sep 28, 2026
202.75
202.75
202.75
202.75
202.75
-
Sep 25, 2026
203.54
203.54
203.54
203.54
203.54
-
Sep 24, 2026
202.28
202.28
202.28
202.28
202.28
-
Sep 23, 2026
202.38
202.38
202.38
202.38
202.38
-
Sep 22, 2026
203.30
203.30
203.30
203.30
203.30
-
Sep 21, 2026
203.66
203.66
203.66
203.66
203.66
-
Sep 18, 2026
201.35
201.35
201.35
201.35
201.35
-
Sep 17, 2026
201.03
201.03
201.03
201.03
201.03
-
Sep 16, 2026
199.20
199.20
199.20
199.20
199.20
-
Sep 15, 2026
200.22
200.22
200.22
200.22
200.22
-
Sep 14, 2026
201.33
201.33
201.33
201.33
201.33
-
Sep 11, 2026
201.58
201.58
201.58
201.58
201.58
-
Sep 10, 2026
199.85
199.85
199.85
199.85
199.85
-
Sep 9, 2026
200.92
200.92
200.92
200.92
200.92
-
Sep 8, 2026
202.72
202.72
202.72
202.72
202.72
-
Sep 4, 2026
204.12
204.12
204.12
204.12
204.12
-
Sep 3, 2026
204.46
204.46
204.46
204.46
204.46
-
Sep 2, 2026
202.30
202.30
202.30
202.30
202.30
-
Sep 1, 2026
201.87
201.87
201.87
201.87
201.87
-
Aug 31, 2026
203.85
203.85
203.85
203.85
203.85
-
Aug 28, 2026
205.09
205.09
205.09
205.09
205.09
-
Aug 27, 2026
205.84
205.84
205.84
205.84
205.84
-
Aug 26, 2026
204.22
204.22
204.22
204.22
204.22
-
Aug 25, 2026
203.92
203.92
203.92
203.92
203.92
-
Aug 24, 2026
203.69
203.69
203.69
203.69
203.69
-
Aug 21, 2026
203.54
203.54
203.54
203.54
203.54
-
Aug 20, 2026
203.05
203.05
203.05
203.05
203.05
-
Aug 19, 2026
205.09
205.09
205.09
205.09
205.09
-
Aug 18, 2026
204.33
204.33
204.33
204.33
204.33
-
Aug 17, 2026
206.30
206.30
206.30
206.30
206.30
-
Aug 14, 2026
207.73
207.73
207.73
207.73
207.73
-
Aug 13, 2026
208.22
208.22
208.22
208.22
208.22
-
Aug 12, 2026
207.48
207.48
207.48
207.48
207.48
-
Aug 11, 2026
207.38
207.38
207.38
207.38
207.38
-
Aug 10, 2026
207.75
207.75
207.75
207.75
207.75
-
Aug 7, 2026
207.98
207.98
207.98
207.98
207.98
-
Aug 6, 2026
207.00
207.00
207.00
207.00
207.00
-
Aug 5, 2026
206.67
206.67
206.67
206.67
206.67
-
Aug 4, 2026
206.62
206.62
206.62
206.62
206.62
-
Aug 3, 2026
204.03
204.03
204.03
204.03
204.03
-
Jul 31, 2026
199.87
199.87
199.87
199.87
199.87
-
Jul 30, 2026
195.96
195.96
195.96
195.96
195.96
-
Jul 29, 2026
192.77
192.77
192.77
192.77
192.77
-
Jul 28, 2026
195.67
195.67
195.67
195.67
195.67
-
Jul 27, 2026
194.17
194.17
194.17
194.17
194.17
-
Jul 24, 2026
194.16
194.16
194.16
194.16
194.16
-
Jul 23, 2026
193.88
193.88
193.88
193.88
193.88
-
Jul 22, 2026
195.83
195.83
195.83
195.83
195.83
-
Jul 21, 2026
196.36
196.36
196.36
196.36
196.36
-
Jul 20, 2026
195.85
195.85
195.85
195.85
195.85
-
Jul 17, 2026
196.29
196.29
196.29
196.29
196.29
-
Jul 16, 2026
198.45
198.45
198.45
198.45
198.45
-
Jul 15, 2026
198.19
198.19
198.19
198.19
198.19
-
Jul 14, 2026
196.62
196.62
196.62
196.62
196.62
-
Jul 13, 2026
195.87
195.87
195.87
195.87
195.87
-
Jul 10, 2026
196.73
196.73
196.73
196.73
196.73
-
Jul 9, 2026
195.68
195.68
195.68
195.68
195.68
-
Jul 8, 2026
194.48
194.48
194.48
194.48
194.48
-
Jul 7, 2026
195.97
195.97
195.97
195.97
195.97
-
Jul 6, 2026
196.58
196.58
196.58
196.58
196.58
-
Jul 2, 2026
196.01
196.01
196.01
196.01
196.01
-
Jul 1, 2026
195.55
195.55
195.55
195.55
195.55
-
Jun 30, 2026
195.22
195.22
195.22
195.22
195.22
-
Jun 29, 2026
0.628
Distribution
Fund distributions shown include income and capital gains
Jun 29, 2026
193.86
193.86
193.86
193.86
193.86
-
Jun 26, 2026
192.83
192.83
192.83
192.83
192.20
-
Jun 25, 2026
191.67
191.67
191.67
191.67
191.05
-
Jun 24, 2026
191.93
191.93
191.93
191.93
191.30
-
Jun 23, 2026
191.31
191.31
191.31
191.31
190.69
-
Jun 22, 2026
193.35
193.35
193.35
193.35
192.72
-
Jun 18, 2026
194.90
194.90
194.90
194.90
194.27
-
Jun 17, 2026
192.27
192.27
192.27
192.27
191.64
-
Jun 16, 2026
194.96
194.96
194.96
194.96
194.33
-
Jun 15, 2026
195.55
195.55
195.55
195.55
194.91
-
Jun 12, 2026
193.02
193.02
193.02
193.02
192.39
-
Jun 11, 2026
192.47
192.47
192.47
192.47
191.84
-
Jun 10, 2026
189.66
189.66
189.66
189.66
189.04
-
Jun 9, 2026
192.70
192.70
192.70
192.70
192.07
-
Jun 8, 2026
192.16
192.16
192.16
192.16
191.53
-
Jun 5, 2026
192.23
192.23
192.23
192.23
191.60
-
Jun 4, 2026
196.36
196.36
196.36
196.36
195.72
-
Jun 3, 2026
193.96
193.96
193.96
193.96
193.33
-
Jun 2, 2026
196.06
196.06
196.06
196.06
195.42
-
Jun 1, 2026
196.86
196.86
196.86
196.86
196.22
-
May 29, 2026
196.72
196.72
196.72
196.72
196.08
-
May 28, 2026
196.59
196.59
196.59
196.59
195.95
-
May 27, 2026
195.64
195.64
195.64
195.64
195.00
-
May 26, 2026
195.53
195.53
195.53
195.53
194.89
-
May 22, 2026
194.86
194.86
194.86
194.86
194.23
-
May 21, 2026
194.07
194.07
194.07
194.07
193.44
-
May 20, 2026
193.55
193.55
193.55
193.55
192.92
-
May 19, 2026
191.56
191.56
191.56
191.56
190.94
-
May 18, 2026
193.08
193.08
193.08
193.08
192.45
-
May 15, 2026
193.07
193.07
193.07
193.07
192.44
-
May 14, 2026
195.28
195.28
195.28
195.28
194.64
-
May 13, 2026
194.43
194.43
194.43
194.43
193.80
-
May 12, 2026
193.38
193.38
193.38
193.38
192.75
-
May 11, 2026
193.70
193.70
193.70
193.70
193.07
-
May 8, 2026
193.70
193.70
193.70
193.70
193.07
-
May 7, 2026
193.80
193.80
193.80
193.80
193.17
-
May 6, 2026
194.16
194.16
194.16
194.16
193.53
-
May 5, 2026
191.53
191.53
191.53
191.53
190.91
-
May 4, 2026
190.63
190.63
190.63
190.63
190.01
-
May 1, 2026
191.16
191.16
191.16
191.16
190.54
-
Apr 30, 2026
190.21
190.21
190.21
190.21
189.59
-
Apr 29, 2026
189.26
189.26
189.26
189.26
188.64
-
Apr 28, 2026
190.02
190.02
190.02
190.02
189.40
-
Apr 27, 2026
191.31
191.31
191.31
191.31
190.69
-
Apr 24, 2026
190.44
190.44
190.44
190.44
189.82
-
Apr 23, 2026
188.53
188.53
188.53
188.53
187.92
-
Apr 22, 2026
189.92
189.92
189.92
189.92
189.30
-
Apr 21, 2026
188.11
188.11
188.11
188.11
187.50
-
Apr 20, 2026
188.80
188.80
188.80
188.80
188.19
-
Apr 17, 2026
188.83
188.83
188.83
188.83
188.22
-
Apr 16, 2026
186.13
186.13
186.13
186.13
185.52
-
Apr 15, 2026
185.44
185.44
185.44
185.44
184.84
-
Apr 14, 2026
185.05
185.05
185.05
185.05
184.45
-
Apr 13, 2026
182.92
182.92
182.92
182.92
182.32
-
Apr 10, 2026
181.07
181.07
181.07
181.07
180.48
-
Apr 9, 2026
181.26
181.26
181.26
181.26
180.67
-
Apr 8, 2026
179.81
179.81
179.81
179.81
179.22
-
Apr 7, 2026
174.72
174.72
174.72
174.72
174.15
-
Apr 6, 2026
174.00
174.00
174.00
174.00
173.43
-
Apr 2, 2026
173.81
173.81
173.81
173.81
173.24
-
Apr 1, 2026
173.95
173.95
173.95
173.95
173.38
-
Mar 31, 2026
172.57
172.57
172.57
172.57
172.01
-
Mar 30, 2026
167.24
167.24
167.24
167.24
166.70
-
Mar 27, 2026
167.53
167.53
167.53
167.53
166.98
-
Mar 26, 2026
170.89
170.89
170.89
170.89
170.33
-
Mar 25, 2026
174.13
174.13
174.13
174.13
173.56
-
Mar 24, 2026
172.83
172.83
172.83
172.83
172.27
-
Mar 23, 2026
172.72
172.72
172.72
172.72
172.16
-
Mar 20, 2026
170.69
170.69
170.69
170.69
170.13
-
Mar 19, 2026
173.73
173.73
173.73
173.73
173.16
-
Mar 18, 2026
174.47
174.47
174.47
174.47
173.90
-
Mar 17, 2026
176.77
176.77
176.77
176.77
176.19
-
Mar 16, 2026
176.43
176.43
176.43
176.43
175.86
-
Mar 13, 2026
174.81
174.81
174.81
174.81
174.24
-
Mar 12, 2026
175.35
175.35
175.35
175.35
174.78
-
Mar 11, 2026
178.37
178.37
178.37
178.37
177.79
-
Mar 10, 2026
178.52
178.52
178.52
178.52
177.94
-
Mar 9, 2026
178.96
178.96
178.96
178.96
178.38
-
Mar 6, 2026
177.81
177.81
177.81
177.81
177.23
-
Mar 5, 2026
180.84
180.84
180.84
180.84
180.25
-
Mar 4, 2026
182.85
182.85
182.85
182.85
182.25
-
Mar 3, 2026
181.76
181.76
181.76
181.76
181.17
-
Mar 2, 2026
183.23
183.23
183.23
183.23
182.63
-
Feb 27, 2026
182.82
182.82
182.82
182.82
182.22
-
Feb 26, 2026
183.73
183.73
183.73
183.73
183.13
-
Feb 25, 2026
184.87
184.87
184.87
184.87
184.27
-
Feb 24, 2026
183.59
183.59
183.59
183.59
182.99
-
Feb 23, 2026
182.44
182.44
182.44
182.44
181.85
-
Feb 20, 2026
184.43
184.43
184.43
184.43
183.83
-
Feb 19, 2026
182.70
182.70
182.70
182.70
182.10
-
Feb 18, 2026
182.80
182.80
182.80
182.80
182.20
-
Feb 17, 2026
182.29
182.29
182.29
182.29
181.70
-
Feb 13, 2026
182.14
182.14
182.14
182.14
181.55
-
Feb 12, 2026
181.91
181.91
181.91
181.91
181.32
-
Feb 11, 2026
183.88
183.88
183.88
183.88
183.28
-
Feb 10, 2026
184.10
184.10
184.10
184.10
183.50
-
Feb 9, 2026
184.34
184.34
184.34
184.34
183.74
-
Feb 6, 2026
183.61
183.61
183.61
183.61
183.01
-
Feb 5, 2026
180.75
180.75
180.75
180.75
180.16
-
Feb 4, 2026
184.09
184.09
184.09
184.09
183.49
-
Feb 3, 2026
183.43
183.43
183.43
183.43
182.83
-
Feb 2, 2026
184.69
184.69
184.69
184.69
184.09
-
Jan 30, 2026
183.79
183.79
183.79
183.79
183.19
-
Jan 29, 2026
184.60
184.60
184.60
184.60
184.00
-
Jan 28, 2026
184.87
184.87
184.87
184.87
184.27
-
Jan 27, 2026
184.84
184.84
184.84
184.84
184.24
-
Jan 26, 2026
184.45
184.45
184.45
184.45
183.85
-
Jan 23, 2026
183.76
183.76
183.76
183.76
183.16
-
Jan 22, 2026
183.53
183.53
183.53
183.53
182.93
-
Jan 21, 2026
182.16
182.16
182.16
182.16
181.57
-
Jan 20, 2026
180.10
180.10
180.10
180.10
179.51
-
Jan 16, 2026
183.88
183.88
183.88
183.88
183.28
-
Jan 15, 2026
183.78
183.78
183.78
183.78
183.18
-
Jan 14, 2026
182.44
182.44
182.44
182.44
181.85
-
Jan 13, 2026
183.41
183.41
183.41
183.41
182.81
-
Jan 12, 2026
184.39
184.39
184.39
184.39
183.79
-
Jan 9, 2026
184.57
184.57
184.57
184.57
183.97
-
Jan 8, 2026
183.66
183.66
183.66
183.66
183.06
-
Jan 7, 2026
183.19
183.19
183.19
183.19
182.59
-
Jan 6, 2026
183.68
183.68
183.68
183.68
183.08
-
Jan 5, 2026
181.43
181.43
181.43
181.43
180.84
-
Jan 2, 2026
180.03
180.03
180.03
180.03
179.44
-
Dec 31, 2025
179.35
179.35
179.35
179.35
178.77
-
Dec 30, 2025
180.60
180.60
180.60
180.60
180.01
-
Dec 29, 2025
180.64
180.64
180.64
180.64
180.05
-
Dec 26, 2025
181.46
181.46
181.46
181.46
180.87
-
Dec 24, 2025
181.20
181.20
181.20
181.20
180.61
-
Dec 23, 2025
180.70
180.70
180.70
180.70
180.11
-
Dec 22, 2025
179.43
179.43
179.43
179.43
178.85
-
Dec 19, 2025
178.31
178.31
178.31
178.31
177.73
-
Dec 18, 2025
177.12
177.12
177.12
177.12
176.54
-
Dec 17, 2025
175.75
175.75
175.75
175.75
175.18
-
Dec 16, 2025
176.93
176.93
176.93
176.93
176.35
-
Dec 15, 2025
7.279
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
177.68
177.68
177.68
177.68
177.10
-
Dec 12, 2025
184.99
184.99
184.99
184.99
177.13
-
Dec 11, 2025
186.75
186.75
186.75
186.75
178.82
-
Dec 10, 2025
185.89
185.89
185.89
185.89
177.99
-
Dec 9, 2025
184.35
184.35
184.35
184.35
176.52
-
Dec 8, 2025
185.37
185.37
185.37
185.37
177.50
-
Dec 5, 2025
185.91
185.91
185.91
185.91
178.01
-
Dec 4, 2025
185.74
185.74
185.74
185.74
177.85
-
Dec 3, 2025
185.44
185.44
185.44
185.44
177.56
-
Dec 2, 2025
185.18
185.18
185.18
185.18
177.31
-
Dec 1, 2025
184.71
184.71
184.71
184.71
176.86
-
Nov 28, 2025
185.67
185.67
185.67
185.67
177.78
-
Nov 26, 2025
185.25
185.25
185.25
185.25
177.38
-
Nov 25, 2025
184.33
184.33
184.33
184.33
176.50
-
Nov 24, 2025
182.37
182.37
182.37
182.37
174.62
-
Nov 21, 2025
180.57
180.57
180.57
180.57
172.90
-
Nov 20, 2025
178.49
178.49
178.49
178.49
170.91
-
Nov 19, 2025
180.96
180.96
180.96
180.96
173.27
-
Nov 18, 2025
180.27
180.27
180.27
180.27
172.61
-
Nov 17, 2025
181.93
181.93
181.93
181.93
174.20
-
Nov 14, 2025
183.69
183.69
183.69
183.69
175.89
-
Nov 13, 2025
184.32
184.32
184.32
184.32
176.49
-
Nov 12, 2025
187.59
187.59
187.59
187.59
179.62
-
Nov 11, 2025
187.05
187.05
187.05
187.05
179.10
-
Nov 10, 2025
186.76
186.76
186.76
186.76
178.83
-
Nov 7, 2025
183.72
183.72
183.72
183.72
175.92
-
Nov 6, 2025
183.26
183.26
183.26
183.26
175.48
-
Nov 5, 2025
185.87
185.87
185.87
185.87
177.97
-
Nov 4, 2025
185.79
185.79
185.79
185.79
177.90
-
Nov 3, 2025
187.99
187.99
187.99
187.99
180.00
-
Oct 31, 2025
187.61
187.61
187.61
187.61
179.64
-
Oct 30, 2025
186.60
186.60
186.60
186.60
178.67
-
Oct 29, 2025
188.74
188.74
188.74
188.74
180.72
-
