ClearBridge Emerging Markets A (MACEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.05
+0.08 (0.50%)
Oct 3, 2025, 4:00 PM EDT
MACEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 3, 2025 | 16.05 | 16.05 | 16.05 | 16.05 | 16.05 | 0.50% |
| Oct 2, 2025 | 15.97 | 15.97 | 15.97 | 15.97 | 15.97 | 0.95% |
| Oct 1, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.83% |
| Sep 30, 2025 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.13% |
| Sep 29, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.29% |
| Sep 26, 2025 | 15.47 | 15.47 | 15.47 | 15.47 | 15.47 | -0.96% |
| Sep 25, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | -0.51% |
| Sep 24, 2025 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.58% |
| Sep 23, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | 0.06% |
| Sep 22, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.58% |
| Sep 19, 2025 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -0.83% |
| Sep 18, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.26% |
| Sep 17, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 0.52% |
| Sep 16, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | 1.31% |
| Sep 15, 2025 | 15.32 | 15.32 | 15.32 | 15.32 | 15.32 | 0.79% |
| Sep 12, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 0.26% |
| Sep 11, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 1.13% |
| Sep 10, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.81% |
| Sep 9, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.02% |
| Sep 8, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | 1.03% |
| Sep 5, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | 1.11% |
| Sep 4, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.07% |
| Sep 3, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.49% |
| Sep 2, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.42% |
| Aug 29, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.21% |
| Aug 28, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | - |
| Aug 27, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.69% |
| Aug 26, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.14% |
| Aug 25, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Aug 22, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.18% |
| Aug 21, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.07% |
| Aug 20, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.42% |
| Aug 19, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.76% |
| Aug 18, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Aug 15, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Aug 14, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.95% |
| Aug 13, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.52% |
| Aug 12, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.12% |
| Aug 11, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | -0.35% |
| Aug 8, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.14% |
| Aug 7, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.06% |
| Aug 6, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.35% |
| Aug 5, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Aug 4, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 1.29% |
| Aug 1, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -1.48% |
| Jul 31, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.42% |
| Jul 30, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.63% |
| Jul 29, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | - |
| Jul 28, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.69% |
| Jul 25, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | - |