AMG GW&K International Small Cap Z (MECZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
56.27
-0.32 (-0.57%)
Sep 12, 2025, 4:00 PM EDT
MECZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 22, 2025 | 56.29 | 56.29 | 56.29 | 56.29 | 56.29 | 0.12% |
| Sep 19, 2025 | 56.22 | 56.22 | 56.22 | 56.22 | 56.22 | -0.25% |
| Sep 18, 2025 | 56.36 | 56.36 | 56.36 | 56.36 | 56.36 | 0.05% |
| Sep 17, 2025 | 56.33 | 56.33 | 56.33 | 56.33 | 56.33 | -0.60% |
| Sep 16, 2025 | 56.67 | 56.67 | 56.67 | 56.67 | 56.67 | 0.34% |
| Sep 15, 2025 | 56.48 | 56.48 | 56.48 | 56.48 | 56.48 | 0.37% |
| Sep 12, 2025 | 56.27 | 56.27 | 56.27 | 56.27 | 56.27 | -0.57% |
| Sep 11, 2025 | 56.59 | 56.59 | 56.59 | 56.59 | 56.59 | 1.04% |
| Sep 10, 2025 | 56.01 | 56.01 | 56.01 | 56.01 | 56.01 | 0.04% |
| Sep 9, 2025 | 55.99 | 55.99 | 55.99 | 55.99 | 55.99 | -0.02% |
| Sep 8, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 0.77% |
| Sep 5, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.23% |
| Sep 4, 2025 | 55.44 | 55.44 | 55.44 | 55.44 | 55.44 | 0.62% |
| Sep 3, 2025 | 55.10 | 55.10 | 55.10 | 55.10 | 55.10 | 0.27% |
| Sep 2, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -1.28% |
| Aug 29, 2025 | 55.66 | 55.66 | 55.66 | 55.66 | 55.66 | -0.27% |
| Aug 28, 2025 | 55.81 | 55.81 | 55.81 | 55.81 | 55.81 | 0.11% |
| Aug 27, 2025 | 55.75 | 55.75 | 55.75 | 55.75 | 55.75 | -0.20% |
| Aug 26, 2025 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | 0.32% |
| Aug 25, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | -1.00% |
| Aug 22, 2025 | 56.24 | 56.24 | 56.24 | 56.24 | 56.24 | 1.63% |
| Aug 21, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | 0.05% |
| Aug 20, 2025 | 55.31 | 55.31 | 55.31 | 55.31 | 55.31 | -0.05% |
| Aug 19, 2025 | 55.34 | 55.34 | 55.34 | 55.34 | 55.34 | -0.05% |
| Aug 18, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.04% |
| Aug 15, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.23% |
| Aug 14, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | -0.64% |
| Aug 13, 2025 | 55.88 | 55.88 | 55.88 | 55.88 | 55.88 | 0.52% |
| Aug 12, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 0.40% |
| Aug 11, 2025 | 55.37 | 55.37 | 55.37 | 55.37 | 55.37 | -0.63% |
| Aug 8, 2025 | 55.72 | 55.72 | 55.72 | 55.72 | 55.72 | 0.29% |
| Aug 7, 2025 | 55.56 | 55.56 | 55.56 | 55.56 | 55.56 | 0.42% |
| Aug 6, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 1.08% |
| Aug 5, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.26% |
| Aug 4, 2025 | 54.88 | 54.88 | 54.88 | 54.88 | 54.88 | 0.88% |
| Aug 1, 2025 | 54.40 | 54.40 | 54.40 | 54.40 | 54.40 | 0.74% |
| Jul 31, 2025 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | -0.33% |
| Jul 30, 2025 | 54.18 | 54.18 | 54.18 | 54.18 | 54.18 | -0.66% |
| Jul 29, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.11% |
| Jul 28, 2025 | 54.60 | 54.60 | 54.60 | 54.60 | 54.60 | -1.23% |
| Jul 25, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.52% |
| Jul 24, 2025 | 55.57 | 55.57 | 55.57 | 55.57 | 55.57 | 0.05% |
| Jul 23, 2025 | 55.54 | 55.54 | 55.54 | 55.54 | 55.54 | 1.37% |
| Jul 22, 2025 | 54.79 | 54.79 | 54.79 | 54.79 | 54.79 | 0.44% |
| Jul 21, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.66% |
| Jul 18, 2025 | 54.19 | 54.19 | 54.19 | 54.19 | 54.19 | -0.51% |
| Jul 17, 2025 | 54.47 | 54.47 | 54.47 | 54.47 | 54.47 | 0.67% |
| Jul 16, 2025 | 54.11 | 54.11 | 54.11 | 54.11 | 54.11 | 0.48% |
| Jul 15, 2025 | 53.85 | 53.85 | 53.85 | 53.85 | 53.85 | -0.96% |
| Jul 14, 2025 | 54.37 | 54.37 | 54.37 | 54.37 | 54.37 | 0.50% |