Matthews Emerging Markets Sustainable Future Fund Investor Class (MASGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.28
+0.02 (0.10%)
Aug 27, 2026, 8:06 AM EST
MASGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | - | - |
| Aug 26, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 0.10% |
| Aug 25, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 1.42% |
| Aug 24, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -1.20% |
| Aug 21, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.10% |
| Aug 20, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.58% |
| Aug 19, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.16% |
| Aug 18, 2026 | 19.06 | 19.06 | 19.06 | 19.06 | 19.06 | -2.66% |
| Aug 17, 2026 | 19.58 | 19.58 | 19.58 | 19.58 | 19.58 | 1.14% |
| Aug 14, 2026 | 19.36 | 19.36 | 19.36 | 19.36 | 19.36 | -0.15% |
| Aug 13, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | 0.83% |
| Aug 12, 2026 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 2.18% |
| Aug 11, 2026 | 18.82 | 18.82 | 18.82 | 18.82 | 18.82 | 0.59% |
| Aug 10, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | - |
| Aug 7, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 0.70% |
| Aug 6, 2026 | 18.58 | 18.58 | 18.58 | 18.58 | 18.58 | -0.80% |
| Aug 5, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | -0.85% |
| Aug 4, 2026 | 18.89 | 18.89 | 18.89 | 18.89 | 18.89 | 2.44% |
| Aug 3, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 1.49% |
| Jul 31, 2026 | 18.17 | 18.17 | 18.17 | 18.17 | 18.17 | 1.85% |
| Jul 30, 2026 | 17.84 | 17.84 | 17.84 | 17.84 | 17.84 | 4.14% |
| Jul 29, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | -2.89% |
| Jul 28, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | -2.33% |
| Jul 27, 2026 | 18.06 | 18.06 | 18.06 | 18.06 | 18.06 | 0.06% |
| Jul 24, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | -2.43% |
| Jul 23, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -0.86% |
| Jul 22, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | 18.66 | -1.53% |
| Jul 21, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | 3.61% |
| Jul 20, 2026 | 18.29 | 18.29 | 18.29 | 18.29 | 18.29 | -0.11% |
| Jul 17, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -1.51% |
| Jul 16, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | 18.59 | -3.23% |
| Jul 15, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | 0.42% |
| Jul 14, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 1.54% |
| Jul 13, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | -4.66% |
| Jul 10, 2026 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | 1.28% |
| Jul 9, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | 1.77% |
| Jul 8, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.57% |
| Jul 7, 2026 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | -3.46% |
| Jul 6, 2026 | 19.97 | 19.97 | 19.97 | 19.97 | 19.97 | 1.42% |
| Jul 2, 2026 | 19.69 | 19.69 | 19.69 | 19.69 | 19.69 | -2.57% |
| Jul 1, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -1.89% |
| Jun 30, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.78% |
| Jun 29, 2026 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 1.10% |
| Jun 26, 2026 | 20.02 | 20.02 | 20.02 | 20.02 | 20.02 | -1.96% |
| Jun 25, 2026 | 20.42 | 20.42 | 20.42 | 20.42 | 20.42 | 1.24% |
| Jun 24, 2026 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | 0.55% |
| Jun 23, 2026 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -6.09% |
| Jun 22, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.35% |
| Jun 18, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | 3.57% |
| Jun 17, 2026 | 20.15 | 20.15 | 20.15 | 20.15 | 20.15 | -0.10% |