Matthews Emerging Markets Sustainable Future Fund Investor Class (MASGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.45
+0.05 (0.35%)
At close: Dec 5, 2025
MASGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.35% |
| Dec 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.48% |
| Dec 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | - |
| Dec 2, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.21% |
| Dec 1, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.35% |
| Nov 28, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | 0.07% |
| Nov 26, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 1.05% |
| Nov 25, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 1.13% |
| Nov 24, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.21% |
| Nov 21, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -0.92% |
| Nov 20, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -1.94% |
| Nov 19, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.14% |
| Nov 18, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.57% |
| Nov 17, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | -0.68% |
| Nov 14, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.34% |
| Nov 13, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.27% |
| Nov 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.20% |
| Nov 11, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -0.33% |
| Nov 10, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 1.56% |
| Nov 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.87% |
| Nov 6, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -0.86% |
| Nov 5, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 0.40% |
| Nov 4, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | -1.83% |
| Nov 3, 2025 | 15.27 | 15.27 | 15.27 | 15.27 | 15.27 | 1.66% |
| Oct 31, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -0.20% |
| Oct 30, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.53% |
| Oct 29, 2025 | 15.13 | 15.13 | 15.13 | 15.13 | 15.13 | 0.67% |
| Oct 28, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.40% |
| Oct 27, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.22% |
| Oct 24, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 1.37% |
| Oct 23, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.46% |
| Oct 22, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.55% |
| Oct 21, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.62% |
| Oct 20, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.75% |
| Oct 17, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.21% |
| Oct 16, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 0.21% |
| Oct 15, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.07% |
| Oct 14, 2025 | 14.01 | 14.01 | 14.01 | 14.01 | 14.01 | -1.48% |
| Oct 13, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 3.12% |
| Oct 10, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -3.70% |
| Oct 9, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | -0.76% |
| Oct 8, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.63% |
| Oct 7, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -1.17% |
| Oct 6, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 0.48% |
| Oct 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Oct 2, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.98% |
| Oct 1, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | 1.28% |
| Sep 30, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.28% |
| Sep 29, 2025 | 14.06 | 14.06 | 14.06 | 14.06 | 14.06 | 1.37% |
| Sep 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -1.42% |