Matthews Emerging Markets Equity Inv (MEGMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
20.80
-0.01 (-0.05%)
Jul 9, 2026, 8:06 AM EST
MEGMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| 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% |
| Jun 16, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.66% |
| Jun 15, 2026 | 22.31 | 22.31 | 22.31 | 22.31 | 22.31 | 3.62% |
| Jun 12, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 1.13% |
| Jun 11, 2026 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 5.45% |
| Jun 10, 2026 | 20.19 | 20.19 | 20.19 | 20.19 | 20.19 | -2.70% |
| Jun 9, 2026 | 20.75 | 20.75 | 20.75 | 20.75 | 20.75 | 0.78% |
| Jun 8, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | 20.59 | 1.18% |
| Jun 5, 2026 | 20.35 | 20.35 | 20.35 | 20.35 | 20.35 | -7.67% |
| Jun 4, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -1.17% |
| Jun 3, 2026 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -1.06% |
| Jun 2, 2026 | 22.54 | 22.54 | 22.54 | 22.54 | 22.54 | 1.17% |
| Jun 1, 2026 | 22.28 | 22.28 | 22.28 | 22.28 | 22.28 | 2.15% |
| May 29, 2026 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -0.37% |
| May 28, 2026 | 21.89 | 21.89 | 21.89 | 21.89 | 21.89 | 0.97% |
| May 27, 2026 | 21.68 | 21.68 | 21.68 | 21.68 | 21.68 | 0.70% |
| May 26, 2026 | 21.53 | 21.53 | 21.53 | 21.53 | 21.53 | 3.96% |
| May 22, 2026 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.05% |
| May 21, 2026 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.87% |
| May 20, 2026 | 20.34 | 20.34 | 20.34 | 20.34 | 20.34 | 2.21% |
| 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% |