MFG Global Sustainable Institutional (FMSGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.47
+0.04 (0.24%)
At close: Jul 9, 2026
FMSGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.24% |
| Jul 8, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | -1.32% |
| Jul 7, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.54% |
| Jul 6, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.06% |
| Jul 2, 2026 | 16.55 | 16.55 | 16.55 | 16.55 | 16.55 | 1.35% |
| Jul 1, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 1.24% |
| Jun 30, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.37% |
| Jun 29, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | 0.94% |
| Jun 26, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 1.65% |
| Jun 25, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.94% |
| Jun 24, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.70% |
| Jun 23, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.06% |
| Jun 22, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.55% |
| Jun 18, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.82% |
| Jun 17, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | -2.15% |
| Jun 16, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -0.06% |
| Jun 15, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 1.43% |
| Jun 12, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.12% |
| Jun 11, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.12% |
| Jun 10, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.11% |
| Jun 9, 2026 | 16.22 | 16.22 | 16.22 | 16.22 | 16.22 | 0.87% |
| Jun 8, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.43% |
| Jun 5, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 16.15 | -1.16% |
| Jun 4, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | 1.49% |
| Jun 3, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -1.23% |
| Jun 2, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -1.27% |
| Jun 1, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.12% |
| May 29, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 16.53 | 0.06% |
| May 28, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.61% |
| May 27, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.98% |
| May 26, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.12% |
| May 22, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | -0.06% |
| May 21, 2026 | 16.29 | 16.29 | 16.29 | 16.29 | 16.29 | 0.37% |
| May 20, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| May 19, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.19% |
| May 18, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | 1.06% |
| May 15, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.25% |
| May 14, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.56% |
| May 13, 2026 | 15.98 | 15.98 | 15.98 | 15.98 | 15.98 | -0.62% |
| May 12, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | 0.25% |
| May 11, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.35% |
| May 8, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | -0.67% |
| May 7, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.37 | 0.12% |
| May 6, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | 1.36% |
| May 5, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -0.25% |
| May 4, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | -0.25% |
| May 1, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | - |
| Apr 30, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.12% |
| Apr 29, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.31% |
| Apr 28, 2026 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.55% |