AMG GW&K International Small Cap Z (MECZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
54.64
0.00 (0.00%)
Nov 3, 2025, 4:00 PM EST
MECZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 3, 2025 | 54.90 | 54.90 | 54.90 | 54.90 | 54.90 | 0.48% |
| Oct 31, 2025 | 54.64 | 54.64 | 54.64 | 54.64 | 54.64 | 0.05% |
| Oct 30, 2025 | 54.61 | 54.61 | 54.61 | 54.61 | 54.61 | -0.69% |
| Oct 29, 2025 | 54.99 | 54.99 | 54.99 | 54.99 | 54.99 | -1.06% |
| Oct 28, 2025 | 55.58 | 55.58 | 55.58 | 55.58 | 55.58 | -0.87% |
| Oct 27, 2025 | 56.07 | 56.07 | 56.07 | 56.07 | 56.07 | 0.70% |
| Oct 24, 2025 | 55.68 | 55.68 | 55.68 | 55.68 | 55.68 | 0.16% |
| Oct 23, 2025 | 55.59 | 55.59 | 55.59 | 55.59 | 55.59 | 1.53% |
| Oct 22, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 0.57% |
| Oct 21, 2025 | 54.44 | 54.44 | 54.44 | 54.44 | 54.44 | -0.40% |
| Oct 20, 2025 | 54.66 | 54.66 | 54.66 | 54.66 | 54.66 | 0.33% |
| Oct 17, 2025 | 54.48 | 54.48 | 54.48 | 54.48 | 54.48 | 0.13% |
| Oct 16, 2025 | 54.41 | 54.41 | 54.41 | 54.41 | 54.41 | -0.26% |
| Oct 15, 2025 | 54.55 | 54.55 | 54.55 | 54.55 | 54.55 | 0.78% |
| Oct 14, 2025 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -0.13% |
| Oct 13, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 0.91% |
| Oct 10, 2025 | 53.71 | 53.71 | 53.71 | 53.71 | 53.71 | -1.88% |
| Oct 9, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -0.31% |
| Oct 8, 2025 | 54.91 | 54.91 | 54.91 | 54.91 | 54.91 | 0.09% |
| Oct 7, 2025 | 54.86 | 54.86 | 54.86 | 54.86 | 54.86 | -0.96% |
| Oct 6, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | -0.20% |
| Oct 3, 2025 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.49% |
| Oct 2, 2025 | 55.23 | 55.23 | 55.23 | 55.23 | 55.23 | -0.09% |
| Oct 1, 2025 | 55.28 | 55.28 | 55.28 | 55.28 | 55.28 | -0.77% |
| Sep 30, 2025 | 55.71 | 55.71 | 55.71 | 55.71 | 55.71 | 0.34% |
| Sep 29, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | - |
| Sep 26, 2025 | 55.52 | 55.52 | 55.52 | 55.52 | 55.52 | 0.69% |
| Sep 25, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | -0.92% |
| Sep 24, 2025 | 55.65 | 55.65 | 55.65 | 55.65 | 55.65 | -1.08% |
| Sep 23, 2025 | 56.26 | 56.26 | 56.26 | 56.26 | 56.26 | -0.05% |
| 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% |