Matthews Emerging Markets Sustainable Future Fund Investor Class (MASGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.28
-0.05 (-0.33%)
Apr 2, 2026, 4:00 PM EST
MASGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.33% |
| Apr 1, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 2.61% |
| Mar 31, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 3.03% |
| Mar 30, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -1.83% |
| Mar 27, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | -1.27% |
| Mar 26, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -4.47% |
| Mar 25, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 1.89% |
| Mar 24, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -1.16% |
| Mar 23, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.37% |
| Mar 20, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -3.19% |
| Mar 19, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.71% |
| Mar 18, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -1.45% |
| Mar 17, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.35% |
| Mar 16, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | 1.69% |
| Mar 13, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | -0.07% |
| Mar 12, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -2.97% |
| Mar 11, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.13% |
| Mar 10, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.41% |
| Mar 9, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | -0.70% |
| Mar 5, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0.71% |
| Mar 4, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.52% |
| Mar 3, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -5.55% |
| Mar 2, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.91% |
| Feb 27, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -0.65% |
| Feb 26, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -0.36% |
| Feb 25, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.08% |
| Feb 24, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 2.08% |
| Feb 23, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0.68% |
| Feb 19, 2026 | 16.27 | 16.27 | 16.27 | 16.27 | 16.27 | 0.18% |
| Feb 18, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.87% |
| Feb 17, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | -0.06% |
| Feb 13, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | 0.31% |
| Feb 12, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.37% |
| Feb 11, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.58% |
| Feb 10, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | -0.25% |
| Feb 9, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 4.74% |
| Feb 5, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | -1.36% |
| Feb 4, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.52% |
| Feb 3, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 0.78% |
| Feb 2, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -0.58% |
| Jan 30, 2026 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.96% |
| Jan 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.19% |
| Jan 28, 2026 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 1.30% |
| Jan 27, 2026 | 15.43 | 15.43 | 15.43 | 15.43 | 15.43 | 2.32% |
| Jan 26, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.47% |
| Jan 23, 2026 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | 0.20% |
| Jan 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% |
| Jan 21, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.16% |
| Jan 20, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.42% |
| Jan 16, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.20% |