AMG GW&K International Small Cap Fund (MECAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
50.95
+0.06 (0.12%)
Sep 23, 2025, 8:06 AM EDT
MECAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | - | - |
| Sep 22, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.12% |
| Sep 19, 2025 | 50.89 | 50.89 | 50.89 | 50.89 | 50.89 | -0.25% |
| Sep 18, 2025 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.06% |
| Sep 17, 2025 | 50.99 | 50.99 | 50.99 | 50.99 | 50.99 | -0.60% |
| Sep 16, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | 0.33% |
| Sep 15, 2025 | 51.13 | 51.13 | 51.13 | 51.13 | 51.13 | 0.37% |
| Sep 12, 2025 | 50.94 | 50.94 | 50.94 | 50.94 | 50.94 | -0.55% |
| Sep 11, 2025 | 51.22 | 51.22 | 51.22 | 51.22 | 51.22 | 1.03% |
| Sep 10, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.02% |
| Sep 9, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -0.02% |
| Sep 8, 2025 | 50.70 | 50.70 | 50.70 | 50.70 | 50.70 | 0.80% |
| Sep 5, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.22% |
| Sep 4, 2025 | 50.19 | 50.19 | 50.19 | 50.19 | 50.19 | 0.62% |
| Sep 3, 2025 | 49.88 | 49.88 | 49.88 | 49.88 | 49.88 | 0.26% |
| Sep 2, 2025 | 49.75 | 49.75 | 49.75 | 49.75 | 49.75 | -1.27% |
| Aug 29, 2025 | 50.39 | 50.39 | 50.39 | 50.39 | 50.39 | -0.28% |
| Aug 28, 2025 | 50.53 | 50.53 | 50.53 | 50.53 | 50.53 | 0.10% |
| Aug 27, 2025 | 50.48 | 50.48 | 50.48 | 50.48 | 50.48 | -0.20% |
| Aug 26, 2025 | 50.58 | 50.58 | 50.58 | 50.58 | 50.58 | 0.34% |
| Aug 25, 2025 | 50.41 | 50.41 | 50.41 | 50.41 | 50.41 | -1.00% |
| Aug 22, 2025 | 50.92 | 50.92 | 50.92 | 50.92 | 50.92 | 1.64% |
| Aug 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 0.04% |
| Aug 20, 2025 | 50.08 | 50.08 | 50.08 | 50.08 | 50.08 | -0.04% |
| Aug 19, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | -0.06% |
| Aug 18, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.04% |
| Aug 15, 2025 | 50.15 | 50.15 | 50.15 | 50.15 | 50.15 | -0.24% |
| Aug 14, 2025 | 50.27 | 50.27 | 50.27 | 50.27 | 50.27 | -0.63% |
| Aug 13, 2025 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | 0.52% |
| Aug 12, 2025 | 50.33 | 50.33 | 50.33 | 50.33 | 50.33 | 0.40% |
| Aug 11, 2025 | 50.13 | 50.13 | 50.13 | 50.13 | 50.13 | -0.63% |
| Aug 8, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | 0.28% |
| Aug 7, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 0.42% |
| Aug 6, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | 1.09% |
| Aug 5, 2025 | 49.56 | 49.56 | 49.56 | 49.56 | 49.56 | -0.26% |
| Aug 4, 2025 | 49.69 | 49.69 | 49.69 | 49.69 | 49.69 | 0.87% |
| Aug 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 0.74% |
| Jul 31, 2025 | 48.90 | 48.90 | 48.90 | 48.90 | 48.90 | -0.33% |
| Jul 30, 2025 | 49.06 | 49.06 | 49.06 | 49.06 | 49.06 | -0.65% |
| Jul 29, 2025 | 49.38 | 49.38 | 49.38 | 49.38 | 49.38 | -0.12% |
| Jul 28, 2025 | 49.44 | 49.44 | 49.44 | 49.44 | 49.44 | -1.24% |
| Jul 25, 2025 | 50.06 | 50.06 | 50.06 | 50.06 | 50.06 | -0.52% |
| Jul 24, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | 0.06% |
| Jul 23, 2025 | 50.29 | 50.29 | 50.29 | 50.29 | 50.29 | 1.35% |
| Jul 22, 2025 | 49.62 | 49.62 | 49.62 | 49.62 | 49.62 | 0.45% |
| Jul 21, 2025 | 49.40 | 49.40 | 49.40 | 49.40 | 49.40 | 0.67% |
| Jul 18, 2025 | 49.07 | 49.07 | 49.07 | 49.07 | 49.07 | -0.53% |
| Jul 17, 2025 | 49.33 | 49.33 | 49.33 | 49.33 | 49.33 | 0.67% |
| Jul 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 0.47% |
| Jul 15, 2025 | 48.77 | 48.77 | 48.77 | 48.77 | 48.77 | -0.95% |