AMG Veritas Asia Pacific Fund - Class N (MGSEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
63.36
-0.71 (-1.11%)
Oct 30, 2024, 8:01 PM EDT
MGSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 30, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.36 | -1.11% |
| Oct 29, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 64.07 | 0.02% |
| Oct 28, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 64.06 | 0.19% |
| Oct 25, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.94 | 0.65% |
| Oct 24, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.53 | -0.55% |
| Oct 23, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.88 | -0.68% |
| Oct 22, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.26% |
| Oct 21, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.49 | -0.22% |
| Oct 18, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.63 | 1.24% |
| Oct 17, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.84 | -0.55% |
| Oct 16, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 64.19 | 0.79% |
| Oct 15, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.69 | -2.79% |
| Oct 14, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.52 | -0.06% |
| Oct 11, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.56 | 1.00% |
| Oct 10, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.91 | -0.46% |
| Oct 9, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 65.21 | -0.82% |
| Oct 8, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | -1.50% |
| Oct 7, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -0.12% |
| Oct 4, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.83 | 1.37% |
| Oct 3, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.93% |
| Oct 2, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.55 | 1.12% |
| Oct 1, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.81 | 1.11% |
| Sep 30, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 65.09 | -1.27% |
| Sep 27, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.93 | -0.75% |
| Sep 26, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.43 | 3.31% |
| Sep 25, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.30 | -1.20% |
| Sep 24, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 65.08 | 1.69% |
| Sep 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 64.00 | 0.52% |
| Sep 20, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.67 | -0.31% |
| Sep 19, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.87 | 2.68% |
| Sep 18, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 62.20 | -0.43% |
| Sep 17, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.47 | 0.06% |
| Sep 16, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.43 | 0.27% |
| Sep 13, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 62.26 | -0.08% |
| Sep 12, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.31 | 1.43% |
| Sep 11, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 1.30% |
| Sep 10, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.64 | -0.31% |
| Sep 9, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.83 | 1.65% |
| Sep 6, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.84 | -2.22% |
| Sep 5, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 61.20 | 0.31% |
| Sep 4, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 61.01 | -0.11% |
| Sep 3, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 61.08 | -2.72% |
| Aug 30, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.79 | 0.16% |
| Aug 29, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.69 | 0.27% |
| Aug 28, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.52 | -0.89% |
| Aug 27, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.10% |
| Aug 26, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -0.74% |
| Aug 23, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.49 | 1.73% |
| Aug 22, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | -1.64% |
| Aug 21, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.45 | 0.43% |
| Aug 20, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 63.18 | -1.30% |
| Aug 19, 2024 | 64.01 | 64.01 | 64.01 | 64.01 | 64.01 | 1.47% |
| Aug 16, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | 0.51% |
| Aug 15, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | 1.45% |
| Aug 14, 2024 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -0.59% |
| Aug 13, 2024 | 62.23 | 62.23 | 62.23 | 62.23 | 62.23 | 1.38% |
| Aug 12, 2024 | 61.38 | 61.38 | 61.38 | 61.38 | 61.38 | 0.38% |
| Aug 9, 2024 | 61.15 | 61.15 | 61.15 | 61.15 | 61.15 | 0.74% |
| Aug 8, 2024 | 60.70 | 60.70 | 60.70 | 60.70 | 60.70 | 3.06% |
| Aug 7, 2024 | 58.90 | 58.90 | 58.90 | 58.90 | 58.90 | 0.26% |
| Aug 6, 2024 | 58.75 | 58.75 | 58.75 | 58.75 | 58.75 | 1.00% |
| Aug 5, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 58.17 | -3.15% |
| Aug 2, 2024 | 60.06 | 60.06 | 60.06 | 60.06 | 60.06 | -2.21% |
| Aug 1, 2024 | 61.42 | 61.42 | 61.42 | 61.42 | 61.42 | -1.59% |
| Jul 31, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.41 | 2.38% |
| Jul 30, 2024 | 60.96 | 60.96 | 60.96 | 60.96 | 60.96 | -0.62% |
| Jul 29, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | - |
| Jul 26, 2024 | 61.34 | 61.34 | 61.34 | 61.34 | 61.34 | 1.25% |
| Jul 25, 2024 | 60.58 | 60.58 | 60.58 | 60.58 | 60.58 | -0.64% |
| Jul 24, 2024 | 60.97 | 60.97 | 60.97 | 60.97 | 60.97 | -1.91% |
| Jul 23, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 62.16 | -0.45% |
| Jul 22, 2024 | 62.44 | 62.44 | 62.44 | 62.44 | 62.44 | 0.63% |
| Jul 19, 2024 | 62.05 | 62.05 | 62.05 | 62.05 | 62.05 | -1.13% |
| Jul 18, 2024 | 62.76 | 62.76 | 62.76 | 62.76 | 62.76 | -0.41% |
| Jul 17, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 63.02 | -2.51% |
| Jul 16, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.50% |
| Jul 15, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.32 | -0.88% |
| Jul 12, 2024 | 64.89 | 64.89 | 64.89 | 64.89 | 64.89 | 0.39% |
| Jul 11, 2024 | 64.64 | 64.64 | 64.64 | 64.64 | 64.64 | 0.47% |
| Jul 10, 2024 | 64.34 | 64.34 | 64.34 | 64.34 | 64.34 | 0.99% |
| Jul 9, 2024 | 63.71 | 63.71 | 63.71 | 63.71 | 63.71 | 0.43% |
| Jul 8, 2024 | 63.44 | 63.44 | 63.44 | 63.44 | 63.44 | -0.16% |
| Jul 5, 2024 | 63.54 | 63.54 | 63.54 | 63.54 | 63.54 | 0.99% |
| Jul 3, 2024 | 62.92 | 62.92 | 62.92 | 62.92 | 62.92 | 1.27% |
| Jul 2, 2024 | 62.13 | 62.13 | 62.13 | 62.13 | 62.13 | 0.71% |
| Jul 1, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.18% |
| Jun 28, 2024 | 61.80 | 61.80 | 61.80 | 61.80 | 61.80 | 0.11% |
| Jun 27, 2024 | 61.73 | 61.73 | 61.73 | 61.73 | 61.73 | 0.34% |
| Jun 26, 2024 | 61.52 | 61.52 | 61.52 | 61.52 | 61.52 | 0.18% |
| Jun 25, 2024 | 61.41 | 61.41 | 61.41 | 61.41 | 61.41 | 0.38% |
| Jun 24, 2024 | 61.18 | 61.18 | 61.18 | 61.18 | 61.18 | -0.16% |
| Jun 21, 2024 | 61.28 | 61.28 | 61.28 | 61.28 | 61.28 | -0.58% |
| Jun 20, 2024 | 61.64 | 61.64 | 61.64 | 61.64 | 61.64 | 0.34% |
| Jun 18, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.43 | 0.70% |
| Jun 17, 2024 | 61.00 | 61.00 | 61.00 | 61.00 | 61.00 | 0.91% |
| Jun 14, 2024 | 60.45 | 60.45 | 60.45 | 60.45 | 60.45 | 0.07% |
| Jun 13, 2024 | 60.41 | 60.41 | 60.41 | 60.41 | 60.41 | 0.32% |
| Jun 12, 2024 | 60.22 | 60.22 | 60.22 | 60.22 | 60.22 | 1.40% |
| Jun 11, 2024 | 59.39 | 59.39 | 59.39 | 59.39 | 59.39 | -0.79% |
| Jun 10, 2024 | 59.86 | 59.86 | 59.86 | 59.86 | 59.86 | 0.37% |