AMG GW&K International Small Cap I (MECIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.08
+0.06 (0.11%)
Sep 23, 2025, 8:09 AM EDT
MECIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 23, 2025 | 56.08 | 56.08 | 56.08 | 56.08 | - | - |
| 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% |
| Aug 25, 2025 | 55.48 | 55.48 | 55.48 | 55.48 | 55.48 | -1.00% |
| Aug 22, 2025 | 56.04 | 56.04 | 56.04 | 56.04 | 56.04 | 1.63% |
| Aug 21, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.05% |
| Aug 20, 2025 | 55.11 | 55.11 | 55.11 | 55.11 | 55.11 | -0.05% |
| Aug 19, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.05% |
| Aug 18, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.05% |
| Aug 15, 2025 | 55.20 | 55.20 | 55.20 | 55.20 | 55.20 | -0.22% |
| Aug 14, 2025 | 55.32 | 55.32 | 55.32 | 55.32 | 55.32 | -0.65% |
| Aug 13, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.52% |
| Aug 12, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.40% |
| Aug 11, 2025 | 55.17 | 55.17 | 55.17 | 55.17 | 55.17 | -0.63% |
| Aug 8, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.27% |
| Aug 7, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.44% |
| Aug 6, 2025 | 55.13 | 55.13 | 55.13 | 55.13 | 55.13 | 1.08% |
| Aug 5, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.27% |
| Aug 4, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | 0.89% |
| Aug 1, 2025 | 54.21 | 54.21 | 54.21 | 54.21 | 54.21 | 0.74% |
| Jul 31, 2025 | 53.81 | 53.81 | 53.81 | 53.81 | 53.81 | -0.33% |
| Jul 30, 2025 | 53.99 | 53.99 | 53.99 | 53.99 | 53.99 | -0.64% |
| Jul 29, 2025 | 54.34 | 54.34 | 54.34 | 54.34 | 54.34 | -0.11% |
| Jul 28, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | -1.25% |
| Jul 25, 2025 | 55.09 | 55.09 | 55.09 | 55.09 | 55.09 | -0.51% |
| Jul 24, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | 0.05% |
| Jul 23, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 1.36% |
| Jul 22, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | 0.44% |
| Jul 21, 2025 | 54.36 | 54.36 | 54.36 | 54.36 | 54.36 | 0.67% |
| Jul 18, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.52% |
| Jul 17, 2025 | 54.28 | 54.28 | 54.28 | 54.28 | 54.28 | 0.67% |
| Jul 16, 2025 | 53.92 | 53.92 | 53.92 | 53.92 | 53.92 | 0.48% |
| Jul 15, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -0.96% |