AMG Veritas Asia Pacific N (MGSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
74.85
-0.03 (-0.04%)
Aug 29, 2025, 8:09 AM EDT
MGSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 28, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | - | - |
| Aug 27, 2025 | 74.88 | 74.88 | 74.88 | 74.88 | 74.88 | -0.95% |
| Aug 26, 2025 | 75.60 | 75.60 | 75.60 | 75.60 | 75.60 | 0.21% |
| Aug 25, 2025 | 75.44 | 75.44 | 75.44 | 75.44 | 75.44 | 0.08% |
| Aug 22, 2025 | 75.38 | 75.38 | 75.38 | 75.38 | 75.38 | 2.68% |
| Aug 21, 2025 | 73.41 | 73.41 | 73.41 | 73.41 | 73.41 | 0.60% |
| Aug 20, 2025 | 72.97 | 72.97 | 72.97 | 72.97 | 72.97 | -0.82% |
| Aug 19, 2025 | 73.57 | 73.57 | 73.57 | 73.57 | 73.57 | -1.42% |
| Aug 18, 2025 | 74.63 | 74.63 | 74.63 | 74.63 | 74.63 | 0.01% |
| Aug 15, 2025 | 74.62 | 74.62 | 74.62 | 74.62 | 74.62 | 0.20% |
| Aug 14, 2025 | 74.47 | 74.47 | 74.47 | 74.47 | 74.47 | -0.53% |
| Aug 13, 2025 | 74.87 | 74.87 | 74.87 | 74.87 | 74.87 | 2.06% |
| Aug 12, 2025 | 73.36 | 73.36 | 73.36 | 73.36 | 73.36 | 0.19% |
| Aug 11, 2025 | 73.22 | 73.22 | 73.22 | 73.22 | 73.22 | -0.41% |
| Aug 8, 2025 | 73.52 | 73.52 | 73.52 | 73.52 | 73.52 | -0.66% |
| Aug 7, 2025 | 74.01 | 74.01 | 74.01 | 74.01 | 74.01 | 0.35% |
| Aug 6, 2025 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | 0.57% |
| Aug 5, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 0.63% |
| Aug 4, 2025 | 72.87 | 72.87 | 72.87 | 72.87 | 72.87 | 1.73% |
| Aug 1, 2025 | 71.63 | 71.63 | 71.63 | 71.63 | 71.63 | -2.18% |
| Jul 31, 2025 | 73.23 | 73.23 | 73.23 | 73.23 | 73.23 | -0.04% |
| Jul 30, 2025 | 73.26 | 73.26 | 73.26 | 73.26 | 73.26 | -0.88% |
| Jul 29, 2025 | 73.91 | 73.91 | 73.91 | 73.91 | 73.91 | 0.63% |
| Jul 28, 2025 | 73.45 | 73.45 | 73.45 | 73.45 | 73.45 | -0.49% |
| Jul 25, 2025 | 73.81 | 73.81 | 73.81 | 73.81 | 73.81 | -0.09% |
| Jul 24, 2025 | 73.88 | 73.88 | 73.88 | 73.88 | 73.88 | 0.01% |
| Jul 23, 2025 | 73.87 | 73.87 | 73.87 | 73.87 | 73.87 | 0.78% |
| Jul 22, 2025 | 73.30 | 73.30 | 73.30 | 73.30 | 73.30 | -0.04% |
| Jul 21, 2025 | 73.33 | 73.33 | 73.33 | 73.33 | 73.33 | 0.95% |
| Jul 18, 2025 | 72.64 | 72.64 | 72.64 | 72.64 | 72.64 | 0.32% |
| Jul 17, 2025 | 72.41 | 72.41 | 72.41 | 72.41 | 72.41 | 0.95% |
| Jul 16, 2025 | 71.73 | 71.73 | 71.73 | 71.73 | 71.73 | 0.41% |
| Jul 15, 2025 | 71.44 | 71.44 | 71.44 | 71.44 | 71.44 | 1.68% |
| Jul 14, 2025 | 70.26 | 70.26 | 70.26 | 70.26 | 70.26 | 0.52% |
| Jul 11, 2025 | 69.90 | 69.90 | 69.90 | 69.90 | 69.90 | -0.95% |
| Jul 10, 2025 | 70.57 | 70.57 | 70.57 | 70.57 | 70.57 | 0.16% |
| Jul 9, 2025 | 70.46 | 70.46 | 70.46 | 70.46 | 70.46 | 0.37% |
| Jul 8, 2025 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.07% |
| Jul 7, 2025 | 69.46 | 69.46 | 69.46 | 69.46 | 69.46 | -1.52% |
| Jul 3, 2025 | 70.53 | 70.53 | 70.53 | 70.53 | 70.53 | -0.01% |
| Jul 2, 2025 | 70.54 | 70.54 | 70.54 | 70.54 | 70.54 | -0.28% |
| Jul 1, 2025 | 70.74 | 70.74 | 70.74 | 70.74 | 70.74 | 0.14% |
| Jun 30, 2025 | 70.64 | 70.64 | 70.64 | 70.64 | 70.64 | -0.27% |
| Jun 27, 2025 | 70.83 | 70.83 | 70.83 | 70.83 | 70.83 | -0.20% |
| Jun 26, 2025 | 70.97 | 70.97 | 70.97 | 70.97 | 70.97 | 0.94% |
| Jun 25, 2025 | 70.31 | 70.31 | 70.31 | 70.31 | 70.31 | -0.27% |
| Jun 24, 2025 | 70.50 | 70.50 | 70.50 | 70.50 | 70.50 | 2.20% |
| Jun 23, 2025 | 68.98 | 68.98 | 68.98 | 68.98 | 68.98 | 0.31% |
| Jun 20, 2025 | 68.77 | 68.77 | 68.77 | 68.77 | 68.77 | -0.32% |
| Jun 18, 2025 | 68.99 | 68.99 | 68.99 | 68.99 | 68.99 | -0.20% |