Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.12
-0.08 (-0.53%)
Aug 8, 2025, 4:00 PM EDT
Zuora Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 8, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | - | - |
| Aug 7, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | 1.13% |
| Aug 6, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.20% |
| Aug 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 0.13% |
| Aug 4, 2025 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.28% |
| Aug 1, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.40% |
| Jul 31, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.53% |
| Jul 30, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.66% |
| Jul 29, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -0.13% |
| Jul 28, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.85% |
| Jul 25, 2025 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | -0.52% |
| Jul 24, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.26% |
| Jul 23, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | 1.38% |
| Jul 22, 2025 | 15.24 | 15.24 | 15.24 | 15.24 | 15.24 | -0.07% |
| Jul 21, 2025 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 0.66% |
| Jul 18, 2025 | 15.15 | 15.15 | 15.15 | 15.15 | 15.15 | 0.26% |
| Jul 17, 2025 | 15.11 | 15.11 | 15.11 | 15.11 | 15.11 | 0.33% |
| Jul 16, 2025 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | 0.13% |
| Jul 15, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.01% |
| Jul 14, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.20% |
| Jul 11, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.20% |
| Jul 10, 2025 | 14.89 | 14.89 | 14.89 | 14.89 | 14.89 | 0.20% |
| Jul 9, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | -0.40% |
| Jul 8, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.88% |
| Jul 7, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -1.33% |
| Jul 3, 2025 | 14.99 | 14.99 | 14.99 | 14.99 | 14.99 | 0.47% |
| Jul 2, 2025 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.13% |
| Jul 1, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.40% |
| Jun 30, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.47% |
| Jun 27, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | - |
| Jun 26, 2025 | 14.91 | 14.91 | 14.91 | 14.91 | 14.91 | 0.81% |
| Jun 25, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.20% |
| Jun 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 2.50% |
| Jun 23, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 0.14% |
| Jun 20, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.21% |
| Jun 18, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.14% |
| Jun 17, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.03% |
| Jun 16, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.04% |
| Jun 13, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -1.43% |
| Jun 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.34% |
| Jun 11, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.41% |
| Jun 10, 2025 | 14.63 | 14.63 | 14.63 | 14.63 | 14.63 | 0.55% |
| Jun 9, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.76% |
| Jun 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% |
| Jun 5, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.63% |
| Jun 4, 2025 | 14.29 | 14.29 | 14.29 | 14.29 | 14.29 | 1.28% |
| Jun 3, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 0.07% |
| Jun 2, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.86% |
| May 30, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | -1.13% |
| May 29, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.57% |