AMG Veritas Global Focus Fund Class N (MFQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.06
+0.01 (0.06%)
Oct 16, 2026, 4:00 PM EST
MFQAX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | 0.06% |
| Oct 15, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 2.53% |
| Oct 14, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | - |
| Oct 13, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.18% |
| Oct 12, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | 0.30% |
| Oct 9, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 1.03% |
| Oct 8, 2026 | 16.44 | 16.44 | 16.44 | 16.44 | 16.44 | 0.12% |
| Oct 7, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -0.36% |
| Oct 6, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | 0.30% |
| Oct 5, 2026 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.74% |
| Oct 2, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 0.62% |
| Oct 1, 2026 | 16.21 | 16.21 | 16.21 | 16.21 | 16.21 | -0.92% |
| Sep 30, 2026 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.73% |
| Sep 29, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -0.24% |
| Sep 28, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | -0.42% |
| Sep 25, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 0.42% |
| Sep 24, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 0.06% |
| Sep 23, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.48% |
| Sep 22, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | -0.24% |
| Sep 21, 2026 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | 0.73% |
| Sep 18, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.60% |
| Sep 17, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.61% |
| Sep 16, 2026 | 16.51 | 16.51 | 16.51 | 16.51 | 16.51 | -0.66% |
| Sep 15, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.66% |
| Sep 14, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.54% |
| Sep 11, 2026 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | 0.42% |
| Sep 10, 2026 | 16.57 | 16.57 | 16.57 | 16.57 | 16.57 | -0.48% |
| Sep 9, 2026 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.36% |
| Sep 8, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -1.34% |
| Sep 4, 2026 | 17.11 | 17.11 | 17.11 | 17.11 | 17.11 | -0.47% |
| Sep 3, 2026 | 17.19 | 17.19 | 17.19 | 17.19 | 17.19 | 1.18% |
| Sep 2, 2026 | 16.99 | 16.99 | 16.99 | 16.99 | 16.99 | -0.06% |
| Sep 1, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -1.39% |
| Aug 31, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | -1.43% |
| Aug 28, 2026 | 17.49 | 17.49 | 17.49 | 17.49 | 17.49 | 0.29% |
| Aug 27, 2026 | 17.44 | 17.44 | 17.44 | 17.44 | 17.44 | -0.40% |
| Aug 26, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | -0.06% |
| Aug 25, 2026 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | -0.17% |
| Aug 24, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.55 | 0.52% |
| Aug 21, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.81% |
| Aug 20, 2026 | 17.32 | 17.32 | 17.32 | 17.32 | 17.32 | -0.57% |
| Aug 19, 2026 | 17.42 | 17.42 | 17.42 | 17.42 | 17.42 | 1.16% |
| Aug 18, 2026 | 17.22 | 17.22 | 17.22 | 17.22 | 17.22 | -0.40% |
| Aug 17, 2026 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.97% |
| Aug 14, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | - |
| Aug 13, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.06% |
| Aug 12, 2026 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | -0.34% |
| Aug 11, 2026 | 17.51 | 17.51 | 17.51 | 17.51 | 17.51 | 0.17% |
| Aug 10, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | 17.48 | 0.11% |
| Aug 7, 2026 | 17.46 | 17.46 | 17.46 | 17.46 | 17.46 | 0.69% |