Mirova Global Megatrends Fund Class A (ESGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.98
-0.15 (-0.71%)
Aug 1, 2025, 4:00 PM EDT
Playa Hotels & Resorts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 20.99 | 20.99 | 20.98 | 20.98 | - | -0.71% |
| Jul 31, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.09% |
| Jul 30, 2025 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | -0.66% |
| Jul 29, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | -0.84% |
| Jul 28, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | -0.05% |
| Jul 24, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 0.19% |
| Jul 23, 2025 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.70% |
| Jul 22, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.33% |
| Jul 21, 2025 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -0.14% |
| Jul 17, 2025 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | 0.76% |
| Jul 16, 2025 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 0.24% |
| Jul 15, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -0.38% |
| Jul 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.71% |
| Jul 10, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.28% |
| Jul 9, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | 0.76% |
| Jul 8, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | - |
| Jul 7, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -0.84% |
| Jul 3, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.71% |
| Jul 2, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.43% |
| Jul 1, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | 0.14% |
| Jun 30, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 21.08 | 0.76% |
| Jun 26, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.19% |
| Jun 25, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | -0.19% |
| Jun 24, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 1.31% |
| Jun 23, 2025 | 20.65 | 20.65 | 20.65 | 20.65 | 20.65 | 0.44% |
| Jun 18, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.53% |
| Jun 17, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.24% |
| Jun 16, 2025 | 20.93 | 20.93 | 20.93 | 20.93 | 20.93 | -0.90% |
| Jun 12, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | 0.48% |
| Jun 11, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 21.02 | -0.24% |
| Jun 10, 2025 | 21.07 | 21.07 | 21.07 | 21.07 | 21.07 | 0.81% |
| Jun 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.53% |
| Jun 5, 2025 | 20.79 | 20.79 | 20.79 | 20.79 | 20.79 | 0.10% |
| Jun 4, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.29% |
| Jun 3, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 0.19% |
| Jun 2, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | 0.49% |
| May 29, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.69% |
| May 28, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -0.78% |
| May 27, 2025 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.03% |
| May 22, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | -0.10% |
| May 21, 2025 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -1.73% |
| May 20, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | -0.05% |
| May 19, 2025 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.34% |
| May 16, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.63% |
| May 15, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | 20.57 | 0.98% |
| May 14, 2025 | 20.37 | 20.37 | 20.37 | 20.37 | 20.37 | -0.10% |
| May 13, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 0.84% |
| May 12, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 2.22% |
| May 9, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | 0.05% |
| May 8, 2025 | 19.77 | 19.77 | 19.77 | 19.77 | 19.77 | 0.05% |