Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.90
-0.35 (-1.73%)
May 20, 2026, 8:06 AM EST
MEGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -1.73% |
| May 18, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | - |
| May 15, 2026 | 20.25 | 20.25 | 20.25 | 20.25 | 20.25 | -4.88% |
| May 14, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.52% |
| May 13, 2026 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 2.07% |
| May 12, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | -2.54% |
| May 11, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 1.19% |
| May 8, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.48% |
| May 7, 2026 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -0.99% |
| May 6, 2026 | 21.15 | 21.15 | 21.15 | 21.15 | 21.15 | 3.98% |
| May 5, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.26% |
| May 4, 2026 | 19.89 | 19.89 | 19.89 | 19.89 | 19.89 | 1.07% |
| May 1, 2026 | 19.68 | 19.68 | 19.68 | 19.68 | 19.68 | 0.20% |
| Apr 30, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | 1.34% |
| Apr 29, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.26% |
| Apr 28, 2026 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | -1.02% |
| Apr 27, 2026 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | 0.21% |
| Apr 24, 2026 | 19.49 | 19.49 | 19.49 | 19.49 | 19.49 | 2.15% |
| Apr 23, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -1.34% |
| Apr 22, 2026 | 19.34 | 19.34 | 19.34 | 19.34 | 19.34 | 1.90% |
| Apr 21, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -0.47% |
| Apr 20, 2026 | 19.07 | 19.07 | 19.07 | 19.07 | 19.07 | -0.94% |
| Apr 17, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | 1.53% |
| Apr 16, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | 0.53% |
| Apr 15, 2026 | 18.86 | 18.86 | 18.86 | 18.86 | 18.86 | 0.59% |
| Apr 14, 2026 | 18.75 | 18.75 | 18.75 | 18.75 | 18.75 | 1.85% |
| Apr 13, 2026 | 18.41 | 18.41 | 18.41 | 18.41 | 18.41 | 0.71% |
| Apr 10, 2026 | 18.28 | 18.28 | 18.28 | 18.28 | 18.28 | 0.66% |
| Apr 9, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | - |
| Apr 8, 2026 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 5.64% |
| Apr 7, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.35% |
| Apr 6, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.76% |
| Apr 2, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.76% |
| Apr 1, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.60% |
| Mar 31, 2026 | 16.86 | 16.86 | 16.86 | 16.86 | 16.86 | 3.18% |
| Mar 30, 2026 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.39% |
| Mar 27, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.66% |
| Mar 26, 2026 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -3.47% |
| Mar 25, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 17.28 | 1.53% |
| Mar 24, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -0.76% |
| Mar 23, 2026 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | 2.51% |
| Mar 20, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -3.24% |
| Mar 19, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.12% |
| Mar 18, 2026 | 17.31 | 17.31 | 17.31 | 17.31 | 17.31 | -1.87% |
| Mar 17, 2026 | 17.64 | 17.64 | 17.64 | 17.64 | 17.64 | 0.74% |
| Mar 16, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 1.98% |
| Mar 13, 2026 | 17.17 | 17.17 | 17.17 | 17.17 | 17.17 | -0.41% |
| Mar 12, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -2.71% |
| Mar 11, 2026 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | -0.17% |
| Mar 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | 17.75 | 0.62% |