Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
19.39
-0.17 (-0.87%)
Oct 16, 2026, 8:06 AM EST
MEGMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | - |
| Oct 15, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | 19.39 | -0.87% |
| Oct 14, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -2.44% |
| Oct 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | 20.05 | -1.38% |
| Oct 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -0.88% |
| Oct 9, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | 0.94% |
| Oct 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | 20.32 | -2.21% |
| Oct 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -1.52% |
| Oct 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | -0.80% |
| Oct 5, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.29% |
| Oct 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.11% |
| Oct 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | 0.48% |
| Sep 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -1.05% |
| Sep 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.34% |
| Sep 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | -1.28% |
| Sep 25, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | 21.09 | 1.05% |
| Sep 24, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | 20.87 | -0.81% |
| Sep 23, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -1.96% |
| Sep 22, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.47% |
| Sep 21, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 2.64% |
| Sep 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | 0.14% |
| Sep 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | 1.86% |
| Sep 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | 20.40 | -0.44% |
| Sep 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.73% |
| Sep 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -2.37% |
| Sep 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 1.34% |
| Sep 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -1.93% |
| Sep 9, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -0.42% |
| Sep 8, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | 21.36 | 0.75% |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 0.95% |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.86% |
| Sep 2, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 0.24% |
| Sep 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | 20.77 | -0.34% |
| Aug 31, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | -0.33% |
| Aug 28, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | 20.91 | -0.62% |
| Aug 27, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | 0.43% |
| Aug 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 0.24% |
| Aug 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.51% |
| Aug 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | -1.91% |
| Aug 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | 20.99 | 1.21% |
| Aug 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 0.68% |
| Aug 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 0.59% |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -3.08% |
| Aug 17, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.29% |
| Aug 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | -0.14% |
| Aug 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.34% |
| Aug 12, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | 20.82 | 1.36% |
| Aug 11, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | -0.10% |
| Aug 10, 2026 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | -0.24% |
| Aug 7, 2026 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 0.59% |