AMG Veritas Global Focus Fund Class N (MFQAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.40
+0.07 (0.43%)
Jul 10, 2026, 8:06 AM EST
MFQAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 10, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Jul 9, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | 0.43% |
| Jul 8, 2026 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | -1.63% |
| Jul 7, 2026 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -0.06% |
| Jul 6, 2026 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -0.06% |
| Jul 2, 2026 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | 2.21% |
| Jul 1, 2026 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 0.87% |
| Jun 30, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Jun 29, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | - |
| Jun 26, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 1.13% |
| Jun 25, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.06% |
| Jun 24, 2026 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% |
| Jun 23, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.25% |
| Jun 22, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | -1.13% |
| Jun 18, 2026 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | 0.44% |
| Jun 17, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.91% |
| Jun 16, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| Jun 15, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.81% |
| Jun 12, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | 0.19% |
| Jun 11, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | 0.57% |
| Jun 10, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -1.55% |
| Jun 9, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 1.00% |
| Jun 8, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.44% |
| Jun 5, 2026 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -0.56% |
| Jun 4, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 2.08% |
| Jun 3, 2026 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | -1.25% |
| Jun 2, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.17% |
| Jun 1, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | - |
| May 29, 2026 | 16.23 | 16.23 | 16.23 | 16.23 | 16.23 | 0.37% |
| May 28, 2026 | 16.17 | 16.17 | 16.17 | 16.17 | 16.17 | 0.68% |
| May 27, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | 0.75% |
| May 26, 2026 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 0.25% |
| May 22, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.06% |
| May 21, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | -0.25% |
| May 20, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.95 | 1.08% |
| May 19, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.57% |
| May 18, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 1.47% |
| May 15, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.08% |
| May 14, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.19% |
| May 13, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.88% |
| May 12, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | 0.57% |
| May 11, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | -1.12% |
| May 8, 2026 | 16.01 | 16.01 | 16.01 | 16.01 | 16.01 | -0.12% |
| May 7, 2026 | 16.03 | 16.03 | 16.03 | 16.03 | 16.03 | -0.62% |
| May 6, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.90% |
| May 5, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.02% |
| May 4, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.76% |
| May 1, 2026 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.19% |
| Apr 30, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0.96% |
| Apr 29, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.51% |