Skip to main content
logo
Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.41
+0.03 (0.16%)
Feb 17, 2026, 8:06 AM EST

MEGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 17, 202618.4118.4118.4118.41--
Feb 13, 202618.4118.4118.4118.4118.410.16%
Feb 12, 202618.3818.3818.3818.3818.38-0.92%
Feb 11, 202618.5518.5518.5518.5518.551.42%
Feb 10, 202618.2918.2918.2918.2918.290.05%
Feb 9, 202618.2818.2818.2818.2818.281.56%
Feb 6, 202618.0018.0018.0018.0018.002.51%
Feb 5, 202617.5617.5617.5617.5617.56-1.40%
Feb 4, 202617.8117.8117.8117.8117.81-1.22%
Feb 3, 202618.0318.0318.0318.0318.031.18%
Feb 2, 202617.8217.8217.8217.8217.82-0.11%
Jan 30, 202617.8417.8417.8417.8417.84-1.71%
Jan 29, 202618.1518.1518.1518.1518.15-0.22%
Jan 28, 202618.1918.1918.1918.1918.190.72%
Jan 27, 202618.0618.0618.0618.0618.062.27%
Jan 26, 202617.6617.6617.6617.6617.660.63%
Jan 23, 202617.5517.5517.5517.5517.550.34%
Jan 22, 202617.4917.4917.4917.4917.490.92%
Jan 21, 202617.3317.3317.3317.3317.331.52%
Jan 20, 202617.0717.0717.0717.0717.07-1.16%
Jan 16, 202617.2717.2717.2717.2717.27-0.29%
Jan 15, 202617.3217.3217.3217.3217.320.52%
Jan 14, 202617.2317.2317.2317.2317.23-
Jan 13, 202617.2317.2317.2317.2317.23-0.40%
Jan 12, 202617.3017.3017.3017.3017.301.17%
Jan 9, 202617.1017.1017.1017.1017.100.47%
Jan 8, 202617.0217.0217.0217.0217.020.18%
Jan 7, 202616.9916.9916.9916.9916.99-1.05%
Jan 6, 202617.1717.1717.1717.1717.170.76%
Jan 5, 202617.0417.0417.0417.0417.041.19%
Jan 2, 202616.8416.8416.8416.8416.842.75%
Dec 31, 202516.3916.3916.3916.3916.390.06%
Dec 30, 202516.3816.3816.3816.3816.38-
Dec 29, 202516.3816.3816.3816.3816.380.24%
Dec 26, 202516.3416.3416.3416.3416.340.68%
Dec 24, 202516.2316.2316.2316.2316.230.31%
Dec 23, 202516.1816.1816.1816.1816.180.56%
Dec 22, 202516.0916.0916.0916.0916.090.94%
Dec 19, 202515.9415.9415.9415.9415.940.57%
Dec 18, 202515.8515.8515.8515.8515.850.89%
Dec 17, 202515.7115.7115.7115.7115.71-3.50%
Dec 16, 202515.8815.8815.8816.2815.88-1.09%
Dec 15, 202516.0616.0616.0616.4616.06-0.66%
Dec 12, 202516.1616.1616.1616.5716.16-0.54%
Dec 11, 202516.2516.2516.2516.6616.25-0.42%
Dec 10, 202516.3216.3216.3216.7316.320.48%
Dec 9, 202516.2416.2416.2416.6516.24-0.12%
Dec 8, 202516.2616.2616.2616.6716.26-0.12%
Dec 5, 202516.2816.2816.2816.6916.280.54%
Dec 4, 202516.1916.1916.1916.6016.19-