Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.95
+0.05 (0.24%)
Aug 27, 2026, 8:06 AM EST
MEGMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 27, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | - | - |
| 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% |
| Aug 6, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | 20.49 | -0.92% |
| Aug 5, 2026 | 20.68 | 20.68 | 20.68 | 20.68 | 20.68 | -0.29% |
| Aug 4, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | 20.74 | 1.77% |
| Aug 3, 2026 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.54% |
| Jul 31, 2026 | 20.27 | 20.27 | 20.27 | 20.27 | 20.27 | 1.65% |
| Jul 30, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | 4.40% |
| Jul 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -2.10% |
| Jul 28, 2026 | 19.51 | 19.51 | 19.51 | 19.51 | 19.51 | -2.01% |
| Jul 27, 2026 | 19.91 | 19.91 | 19.91 | 19.91 | 19.91 | 0.25% |
| Jul 24, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | -1.83% |
| Jul 23, 2026 | 20.23 | 20.23 | 20.23 | 20.23 | 20.23 | -0.59% |
| Jul 22, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -0.20% |
| Jul 21, 2026 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.82% |
| Jul 20, 2026 | 19.83 | 19.83 | 19.83 | 19.83 | 19.83 | -0.10% |
| Jul 17, 2026 | 19.85 | 19.85 | 19.85 | 19.85 | 19.85 | -1.68% |
| Jul 16, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -1.61% |
| Jul 15, 2026 | 20.52 | 20.52 | 20.52 | 20.52 | 20.52 | -0.10% |
| Jul 14, 2026 | 20.54 | 20.54 | 20.54 | 20.54 | 20.54 | 1.63% |
| Jul 13, 2026 | 20.21 | 20.21 | 20.21 | 20.21 | 20.21 | -3.81% |
| Jul 10, 2026 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 0.57% |
| Jul 9, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | 0.43% |
| Jul 8, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | -0.05% |
| Jul 7, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -3.30% |
| Jul 6, 2026 | 21.52 | 21.52 | 21.52 | 21.52 | 21.52 | 3.41% |
| Jul 2, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | 20.81 | -2.07% |
| Jul 1, 2026 | 21.25 | 21.25 | 21.25 | 21.25 | 21.25 | -2.70% |
| Jun 30, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.82% |
| Jun 29, 2026 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.04% |
| Jun 26, 2026 | 21.23 | 21.23 | 21.23 | 21.23 | 21.23 | -1.99% |
| Jun 25, 2026 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | 1.03% |
| Jun 24, 2026 | 21.44 | 21.44 | 21.44 | 21.44 | 21.44 | 0.14% |
| Jun 23, 2026 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | -6.14% |
| Jun 22, 2026 | 22.81 | 22.81 | 22.81 | 22.81 | 22.81 | 0.80% |
| Jun 18, 2026 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 3.62% |
| Jun 17, 2026 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | -0.46% |