AMG GW&K Small Cap Growth Fund - Class N (MCGFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.01
-0.04 (-0.40%)
Dec 31, 2025, 8:10 AM EST
MCGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 30, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Dec 29, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -1.08% |
| Dec 26, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -0.29% |
| Dec 24, 2025 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.49% |
| Dec 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | -0.29% |
| Dec 22, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | 1.70% |
| Dec 19, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.32% |
| Dec 18, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 0.82% |
| Dec 17, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.11% |
| Dec 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | -30.72% |
| Dec 15, 2025 | 9.97 | 9.97 | 9.97 | 14.29 | 9.97 | -0.49% |
| Dec 12, 2025 | 10.02 | 10.02 | 10.02 | 14.36 | 10.02 | -1.64% |
| Dec 11, 2025 | 10.18 | 10.18 | 10.18 | 14.60 | 10.18 | 0.90% |
| Dec 10, 2025 | 10.09 | 10.09 | 10.09 | 14.47 | 10.09 | 1.12% |
| Dec 9, 2025 | 9.98 | 9.98 | 9.98 | 14.31 | 9.98 | -0.07% |
| Dec 8, 2025 | 9.99 | 9.99 | 9.99 | 14.32 | 9.99 | -0.69% |
| Dec 5, 2025 | 10.06 | 10.06 | 10.06 | 14.42 | 10.06 | 0.28% |
| Dec 4, 2025 | 10.03 | 10.03 | 10.03 | 14.38 | 10.03 | -0.07% |
| Dec 3, 2025 | 10.04 | 10.04 | 10.04 | 14.39 | 10.04 | - |
| Dec 2, 2025 | 10.04 | 10.04 | 10.04 | 14.39 | 10.04 | 0.35% |
| Dec 1, 2025 | 10.00 | 10.00 | 10.00 | 14.34 | 10.00 | 0.07% |
| Nov 28, 2025 | 10.00 | 10.00 | 10.00 | 14.33 | 10.00 | 0.56% |
| Nov 26, 2025 | 9.94 | 9.94 | 9.94 | 14.25 | 9.94 | 0.49% |
| Nov 25, 2025 | 9.89 | 9.89 | 9.89 | 14.18 | 9.89 | 1.00% |
| Nov 24, 2025 | 9.79 | 9.79 | 9.79 | 14.04 | 9.79 | 1.74% |
| Nov 21, 2025 | 9.63 | 9.63 | 9.63 | 13.80 | 9.63 | 1.25% |
| Nov 20, 2025 | 9.51 | 9.51 | 9.51 | 13.63 | 9.51 | -1.87% |
| Nov 19, 2025 | 9.69 | 9.69 | 9.69 | 13.89 | 9.69 | 0.29% |
| Nov 18, 2025 | 9.66 | 9.66 | 9.66 | 13.85 | 9.66 | -0.93% |
| Nov 17, 2025 | 9.75 | 9.75 | 9.75 | 13.98 | 9.75 | -0.78% |
| Nov 14, 2025 | 9.83 | 9.83 | 9.83 | 14.09 | 9.83 | -0.28% |
| Nov 13, 2025 | 9.86 | 9.86 | 9.86 | 14.13 | 9.86 | -1.53% |
| Nov 12, 2025 | 10.01 | 10.01 | 10.01 | 14.35 | 10.01 | - |
| Nov 11, 2025 | 10.01 | 10.01 | 10.01 | 14.35 | 10.01 | 0.14% |
| Nov 10, 2025 | 10.00 | 10.00 | 10.00 | 14.33 | 10.00 | 1.78% |
| Nov 7, 2025 | 9.82 | 9.82 | 9.82 | 14.08 | 9.82 | 0.07% |
| Nov 6, 2025 | 9.82 | 9.82 | 9.82 | 14.07 | 9.81 | -1.54% |
| Nov 5, 2025 | 9.97 | 9.97 | 9.97 | 14.29 | 9.97 | 0.21% |
| Nov 4, 2025 | 9.95 | 9.95 | 9.95 | 14.26 | 9.95 | -1.38% |
| Nov 3, 2025 | 10.09 | 10.09 | 10.09 | 14.46 | 10.09 | 0.77% |
| Oct 31, 2025 | 10.01 | 10.01 | 10.01 | 14.35 | 10.01 | 0.56% |
| Oct 30, 2025 | 9.95 | 9.95 | 9.95 | 14.27 | 9.95 | -1.65% |
| Oct 29, 2025 | 10.12 | 10.12 | 10.12 | 14.51 | 10.12 | -0.27% |
| Oct 28, 2025 | 10.15 | 10.15 | 10.15 | 14.55 | 10.15 | 0.28% |
| Oct 27, 2025 | 10.12 | 10.12 | 10.12 | 14.51 | 10.12 | 1.33% |
| Oct 24, 2025 | 9.99 | 9.99 | 9.99 | 14.32 | 9.99 | 0.77% |
| Oct 23, 2025 | 9.91 | 9.91 | 9.91 | 14.21 | 9.91 | 0.64% |
| Oct 22, 2025 | 9.85 | 9.85 | 9.85 | 14.12 | 9.85 | -0.77% |
| Oct 21, 2025 | 9.93 | 9.93 | 9.93 | 14.23 | 9.93 | 0.07% |
| Oct 20, 2025 | 9.92 | 9.92 | 9.92 | 14.22 | 9.92 | 1.28% |