AMG GW&K International Small Cap I (MECIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.69
+0.26 (0.48%)
Nov 4, 2025, 8:10 AM EST
MECIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | - | - |
| Nov 3, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.48% |
| Oct 31, 2025 | 54.43 | 54.43 | 54.43 | 54.43 | 54.43 | 0.04% |
| Oct 30, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.68% |
| Oct 29, 2025 | 54.78 | 54.78 | 54.78 | 54.78 | 54.78 | -1.07% |
| Oct 28, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.88% |
| Oct 27, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.70% |
| Oct 24, 2025 | 55.47 | 55.47 | 55.47 | 55.47 | 55.47 | 0.16% |
| Oct 23, 2025 | 55.38 | 55.38 | 55.38 | 55.38 | 55.38 | 1.52% |
| Oct 22, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.57% |
| Oct 21, 2025 | 54.24 | 54.24 | 54.24 | 54.24 | 54.24 | -0.40% |
| Oct 20, 2025 | 54.46 | 54.46 | 54.46 | 54.46 | 54.46 | 0.33% |
| Oct 17, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.15% |
| Oct 16, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | -0.28% |
| Oct 15, 2025 | 54.35 | 54.35 | 54.35 | 54.35 | 54.35 | 0.78% |
| Oct 14, 2025 | 53.93 | 53.93 | 53.93 | 53.93 | 53.93 | -0.13% |
| Oct 13, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.92% |
| Oct 10, 2025 | 53.51 | 53.51 | 53.51 | 53.51 | 53.51 | -1.89% |
| Oct 9, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.31% |
| Oct 8, 2025 | 54.71 | 54.71 | 54.71 | 54.71 | 54.71 | 0.09% |
| Oct 7, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | -0.94% |
| Oct 6, 2025 | 55.18 | 55.18 | 55.18 | 55.18 | 55.18 | -0.20% |
| Oct 3, 2025 | 55.29 | 55.29 | 55.29 | 55.29 | 55.29 | 0.47% |
| Oct 2, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | -0.09% |
| Oct 1, 2025 | 55.08 | 55.08 | 55.08 | 55.08 | 55.08 | -0.76% |
| Sep 30, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.33% |
| Sep 29, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | - |
| Sep 26, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | 0.69% |
| Sep 25, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.90% |
| Sep 24, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | -1.09% |
| Sep 23, 2025 | 56.05 | 56.05 | 56.05 | 56.05 | 56.05 | -0.05% |
| Sep 22, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | 56.08 | 0.11% |
| Sep 19, 2025 | 56.02 | 56.02 | 56.02 | 56.02 | 56.02 | -0.23% |
| Sep 18, 2025 | 56.15 | 56.15 | 56.15 | 56.15 | 56.15 | 0.05% |
| Sep 17, 2025 | 56.12 | 56.12 | 56.12 | 56.12 | 56.12 | -0.60% |
| Sep 16, 2025 | 56.46 | 56.46 | 56.46 | 56.46 | 56.46 | 0.34% |
| Sep 15, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | 0.37% |
| Sep 12, 2025 | 56.06 | 56.06 | 56.06 | 56.06 | 56.06 | -0.57% |
| Sep 11, 2025 | 56.38 | 56.38 | 56.38 | 56.38 | 56.38 | 1.02% |
| Sep 10, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.04% |
| Sep 9, 2025 | 55.79 | 55.79 | 55.79 | 55.79 | 55.79 | -0.02% |
| Sep 8, 2025 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | 0.79% |
| Sep 5, 2025 | 55.36 | 55.36 | 55.36 | 55.36 | 55.36 | 0.22% |
| Sep 4, 2025 | 55.24 | 55.24 | 55.24 | 55.24 | 55.24 | 0.62% |
| Sep 3, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.27% |
| Sep 2, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.28% |
| Aug 29, 2025 | 55.46 | 55.46 | 55.46 | 55.46 | 55.46 | -0.27% |
| Aug 28, 2025 | 55.61 | 55.61 | 55.61 | 55.61 | 55.61 | 0.11% |
| Aug 27, 2025 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -0.20% |
| Aug 26, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | 0.32% |