Mirova Global Megatrends Fund Class A (ESGMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.57
+0.20 (0.98%)
May 16, 2025, 8:05 AM EDT
ESGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 20.57 | 20.57 | 20.57 | 20.57 | - | 2.44% |
| May 15, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -1.42% |
| 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% |
| May 7, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 0.46% |
| May 6, 2025 | 19.67 | 19.67 | 19.67 | 19.67 | 19.67 | -0.81% |
| May 5, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | 1.74% |
| May 2, 2025 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 0.10% |
| May 1, 2025 | 19.47 | 19.47 | 19.47 | 19.47 | 19.47 | 0.05% |
| Apr 30, 2025 | 19.46 | 19.46 | 19.46 | 19.46 | 19.46 | 0.21% |
| Apr 29, 2025 | 19.42 | 19.42 | 19.42 | 19.42 | 19.42 | 0.94% |
| Apr 28, 2025 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | -1.08% |
| Apr 25, 2025 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 1.57% |
| Apr 24, 2025 | 19.15 | 19.15 | 19.15 | 19.15 | 19.15 | 1.81% |
| Apr 23, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.91% |
| Apr 22, 2025 | 18.64 | 18.64 | 18.64 | 18.64 | 18.64 | 2.25% |
| Apr 21, 2025 | 18.23 | 18.23 | 18.23 | 18.23 | 18.23 | -1.83% |
| Apr 17, 2025 | 18.57 | 18.57 | 18.57 | 18.57 | 18.57 | 0.32% |
| Apr 16, 2025 | 18.51 | 18.51 | 18.51 | 18.51 | 18.51 | -1.59% |
| Apr 15, 2025 | 18.81 | 18.81 | 18.81 | 18.81 | 18.81 | 0.05% |
| Apr 14, 2025 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 5.09% |
| Apr 11, 2025 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -1.92% |
| Apr 10, 2025 | 18.24 | 18.24 | 18.24 | 18.24 | 18.24 | -2.36% |
| Apr 9, 2025 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 5.30% |
| Apr 8, 2025 | 17.74 | 17.74 | 17.74 | 17.74 | 17.38 | -1.50% |
| Apr 7, 2025 | 18.01 | 18.01 | 18.01 | 18.01 | 17.64 | -3.69% |
| Apr 4, 2025 | 18.70 | 18.70 | 18.70 | 18.70 | 18.32 | -3.16% |
| Apr 3, 2025 | 19.31 | 19.31 | 19.31 | 19.31 | 18.91 | -2.92% |
| Apr 2, 2025 | 19.89 | 19.89 | 19.89 | 19.89 | 19.48 | 0.51% |
| Apr 1, 2025 | 19.79 | 19.79 | 19.79 | 19.79 | 19.38 | 0.20% |
| Mar 31, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.34 | -0.80% |
| Mar 28, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.50 | -0.20% |
| Mar 27, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.54 | -0.15% |
| Mar 26, 2025 | 19.98 | 19.98 | 19.98 | 19.98 | 19.57 | -1.19% |
| Mar 25, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 19.80 | 0.20% |
| Mar 24, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.77 | 0.35% |
| Mar 20, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 19.70 | -0.40% |
| Mar 19, 2025 | 20.19 | 20.19 | 20.19 | 20.19 | 19.78 | 0.70% |
| Mar 18, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.64 | -0.64% |
| Mar 17, 2025 | 20.18 | 20.18 | 20.18 | 20.18 | 19.77 | 2.70% |
| Mar 13, 2025 | 19.65 | 19.65 | 19.65 | 19.65 | 19.25 | -1.31% |
| Mar 12, 2025 | 19.91 | 19.91 | 19.91 | 19.91 | 19.50 | 0.30% |
| Mar 11, 2025 | 19.85 | 19.85 | 19.85 | 19.85 | 19.44 | -1.00% |
| Mar 10, 2025 | 20.05 | 20.05 | 20.05 | 20.05 | 19.64 | -0.50% |
| Mar 7, 2025 | 20.15 | 20.15 | 20.15 | 20.15 | 19.74 | -1.37% |
| Mar 6, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.01 | -1.45% |
| Mar 5, 2025 | 20.73 | 20.73 | 20.73 | 20.73 | 20.30 | 1.57% |