Skip to main content
logo
Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.00
-0.13 (-0.76%)
Apr 2, 2026, 4:00 PM EST

MEGMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Apr 2, 202617.0017.0017.0017.0017.00-0.76%
Apr 1, 202617.1317.1317.1317.1317.131.60%
Mar 31, 202616.8616.8616.8616.8616.863.18%
Mar 30, 202616.3416.3416.3416.3416.34-1.39%
Mar 27, 202616.5716.5716.5716.5716.57-0.66%
Mar 26, 202616.6816.6816.6816.6816.68-3.47%
Mar 25, 202617.2817.2817.2817.2817.281.53%
Mar 24, 202617.0217.0217.0217.0217.02-0.76%
Mar 23, 202617.1517.1517.1517.1517.152.51%
Mar 20, 202616.7316.7316.7316.7316.73-3.24%
Mar 19, 202617.2917.2917.2917.2917.29-0.12%
Mar 18, 202617.3117.3117.3117.3117.31-1.87%
Mar 17, 202617.6417.6417.6417.6417.640.74%
Mar 16, 202617.5117.5117.5117.5117.511.98%
Mar 13, 202617.1717.1717.1717.1717.17-0.41%
Mar 12, 202617.2417.2417.2417.2417.24-2.71%
Mar 11, 202617.7217.7217.7217.7217.72-0.17%
Mar 10, 202617.7517.7517.7517.7517.750.62%
Mar 9, 202617.6417.6417.6417.6417.64-0.23%
Mar 5, 202617.6817.6817.6817.6817.68-1.01%
Mar 4, 202617.8617.8617.8617.8617.860.11%
Mar 3, 202617.8417.8417.8417.8417.84-4.80%
Mar 2, 202618.7418.7418.7418.7418.74-1.26%
Feb 27, 202618.9818.9818.9818.9818.98-0.68%
Feb 26, 202619.1119.1119.1119.1119.11-0.98%
Feb 25, 202619.3019.3019.3019.3019.300.94%
Feb 24, 202619.1219.1219.1219.1219.121.70%
Feb 23, 202618.8018.8018.8018.8018.801.40%
Feb 19, 202618.5418.5418.5418.5418.540.05%
Feb 18, 202618.5318.5318.5318.5318.530.65%
Feb 17, 202618.4118.4118.4118.4118.41-
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, 202618.2818.2818.2818.2818.284.10%
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%