Matthews Emerging Markets Sustainable Future Fund (MASGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.24
-0.07 (-0.53%)
Sep 2, 2025, 8:06 AM EDT
MASGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Aug 29, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | -0.53% |
| Aug 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.52% |
| Aug 27, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.82% |
| Aug 26, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.15% |
| Aug 25, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | - |
| Aug 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 1.20% |
| Aug 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.23% |
| Aug 20, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.89% |
| Aug 19, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | -0.67% |
| Aug 18, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | 0.89% |
| Aug 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.60% |
| Aug 14, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.89% |
| Aug 13, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | 1.05% |
| Aug 12, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.29% |
| Aug 11, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.23% |
| Aug 8, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.08% |
| Aug 7, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | 1.00% |
| Aug 6, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 0.08% |
| Aug 5, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 0.08% |
| Aug 4, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.40% |
| Aug 1, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.68% |
| Jul 31, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -0.91% |
| Jul 30, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.05% |
| Jul 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.22% |
| Jul 28, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.74% |
| Jul 25, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.96% |
| Jul 24, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.37% |
| Jul 23, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.11% |
| Jul 22, 2025 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.59% |
| Jul 21, 2025 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | 0.22% |
| Jul 18, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | -0.15% |
| Jul 17, 2025 | 13.56 | 13.56 | 13.56 | 13.56 | 13.56 | 1.04% |
| Jul 16, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Jul 15, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | 1.44% |
| Jul 14, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | - |
| Jul 11, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -0.68% |
| Jul 10, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 0.08% |
| Jul 9, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.30% |
| Jul 8, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 1.30% |
| Jul 7, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -2.25% |
| Jul 3, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 0.38% |
| Jul 2, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | - |
| Jul 1, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | -0.08% |
| Jun 30, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% |
| Jun 27, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | 0.38% |
| Jun 26, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | 0.53% |
| Jun 25, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.08% |
| Jun 24, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 2.81% |
| Jun 23, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.08% |