AMG Veritas Global Focus Fund Class N (MFQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.03
-0.04 (-0.25%)
Feb 18, 2026, 8:06 AM EST
MFQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | - | - |
| Feb 13, 2026 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 0.82% |
| Feb 12, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.50% |
| Feb 11, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | -1.35% |
| Feb 10, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.31% |
| Feb 9, 2026 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -0.43% |
| Feb 6, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.93% |
| Feb 5, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -1.23% |
| Feb 4, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.49% |
| Feb 3, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | -1.99% |
| Feb 2, 2026 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 0.49% |
| Jan 30, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.36% |
| Jan 29, 2026 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | -0.72% |
| Jan 28, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.42% |
| Jan 27, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | -1.30% |
| Jan 26, 2026 | 16.95 | 16.95 | 16.95 | 16.95 | 16.95 | 0.06% |
| Jan 23, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 0.59% |
| Jan 22, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0.66% |
| Jan 21, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.66% |
| Jan 20, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -1.71% |
| Jan 16, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -0.18% |
| Jan 15, 2026 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | -0.35% |
| Jan 14, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | - |
| Jan 13, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.22% |
| Jan 12, 2026 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | 0.12% |
| Jan 9, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 0.29% |
| Jan 8, 2026 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | 0.47% |
| Jan 7, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -0.41% |
| Jan 6, 2026 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 0.82% |
| Jan 5, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | 1.43% |
| Jan 2, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 0.06% |
| Dec 31, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.42% |
| Dec 30, 2025 | 16.81 | 16.81 | 16.81 | 16.81 | 16.81 | 0.06% |
| Dec 29, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -0.18% |
| Dec 26, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 0.24% |
| Dec 24, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.18% |
| Dec 23, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | 0.12% |
| Dec 22, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 0.42% |
| Dec 19, 2025 | 16.67 | 16.67 | 16.67 | 16.67 | 16.67 | 0.30% |
| Dec 18, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 0.67% |
| Dec 17, 2025 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.42% |
| Dec 16, 2025 | 16.58 | 16.58 | 16.58 | 16.58 | 16.58 | -9.89% |
| Dec 15, 2025 | 16.68 | 16.68 | 16.68 | 18.40 | 16.68 | -0.05% |
| Dec 12, 2025 | 16.69 | 16.69 | 16.69 | 18.41 | 16.69 | -0.27% |
| Dec 11, 2025 | 16.73 | 16.73 | 16.73 | 18.46 | 16.73 | 0.87% |
| Dec 10, 2025 | 16.59 | 16.59 | 16.59 | 18.30 | 16.59 | 0.99% |
| Dec 9, 2025 | 16.42 | 16.42 | 16.42 | 18.12 | 16.42 | -0.44% |
| Dec 8, 2025 | 16.50 | 16.50 | 16.50 | 18.20 | 16.50 | -0.49% |
| Dec 5, 2025 | 16.58 | 16.58 | 16.58 | 18.29 | 16.58 | 0.11% |
| Dec 4, 2025 | 16.56 | 16.56 | 16.56 | 18.27 | 16.56 | -0.49% |