AMG Veritas Asia Pacific Fund - Class N (MGSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.28
+0.30 (0.36%)
Dec 4, 2025, 8:10 AM EST
MGSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | - | - |
| Dec 3, 2025 | 83.28 | 83.28 | 83.28 | 83.28 | 83.28 | 0.36% |
| Dec 2, 2025 | 82.98 | 82.98 | 82.98 | 82.98 | 82.98 | 0.19% |
| Dec 1, 2025 | 82.82 | 82.82 | 82.82 | 82.82 | 82.82 | 0.08% |
| Nov 28, 2025 | 82.75 | 82.75 | 82.75 | 82.75 | 82.75 | -0.17% |
| Nov 26, 2025 | 82.89 | 82.89 | 82.89 | 82.89 | 82.89 | 0.94% |
| Nov 25, 2025 | 82.12 | 82.12 | 82.12 | 82.12 | 82.12 | 0.88% |
| Nov 24, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 0.92% |
| Nov 21, 2025 | 80.66 | 80.66 | 80.66 | 80.66 | 80.66 | -0.95% |
| Nov 20, 2025 | 81.43 | 81.43 | 81.43 | 81.43 | 81.43 | -1.34% |
| Nov 19, 2025 | 82.54 | 82.54 | 82.54 | 82.54 | 82.54 | -0.47% |
| Nov 18, 2025 | 82.93 | 82.93 | 82.93 | 82.93 | 82.93 | -1.10% |
| Nov 17, 2025 | 83.85 | 83.85 | 83.85 | 83.85 | 83.85 | -0.72% |
| Nov 14, 2025 | 84.46 | 84.46 | 84.46 | 84.46 | 84.46 | -0.61% |
| Nov 13, 2025 | 84.98 | 84.98 | 84.98 | 84.98 | 84.98 | -0.78% |
| Nov 12, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | - |
| Nov 11, 2025 | 85.65 | 85.65 | 85.65 | 85.65 | 85.65 | -0.57% |
| Nov 10, 2025 | 86.14 | 86.14 | 86.14 | 86.14 | 86.14 | 2.13% |
| Nov 7, 2025 | 84.34 | 84.34 | 84.34 | 84.34 | 84.34 | -1.01% |
| Nov 6, 2025 | 85.20 | 85.20 | 85.20 | 85.20 | 85.20 | -0.68% |
| Nov 5, 2025 | 85.78 | 85.78 | 85.78 | 85.78 | 85.78 | -0.41% |
| Nov 4, 2025 | 86.13 | 86.13 | 86.13 | 86.13 | 86.13 | -3.30% |
| Nov 3, 2025 | 89.07 | 89.07 | 89.07 | 89.07 | 89.07 | 2.47% |
| Oct 31, 2025 | 86.92 | 86.92 | 86.92 | 86.92 | 86.92 | -1.07% |
| Oct 30, 2025 | 87.86 | 87.86 | 87.86 | 87.86 | 87.86 | -0.44% |
| Oct 29, 2025 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 1.18% |
| Oct 28, 2025 | 87.22 | 87.22 | 87.22 | 87.22 | 87.22 | -0.76% |
| Oct 27, 2025 | 87.89 | 87.89 | 87.89 | 87.89 | 87.89 | 2.20% |
| Oct 24, 2025 | 86.00 | 86.00 | 86.00 | 86.00 | 86.00 | 1.56% |
| Oct 23, 2025 | 84.68 | 84.68 | 84.68 | 84.68 | 84.68 | 1.50% |
| Oct 22, 2025 | 83.43 | 83.43 | 83.43 | 83.43 | 83.43 | -0.56% |
| Oct 21, 2025 | 83.90 | 83.90 | 83.90 | 83.90 | 83.90 | -0.33% |
| Oct 20, 2025 | 84.18 | 84.18 | 84.18 | 84.18 | 84.18 | 1.68% |
| Oct 17, 2025 | 82.79 | 82.79 | 82.79 | 82.79 | 82.79 | -0.36% |
| Oct 16, 2025 | 83.09 | 83.09 | 83.09 | 83.09 | 83.09 | 0.68% |
| Oct 15, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 2.18% |
| Oct 14, 2025 | 80.77 | 80.77 | 80.77 | 80.77 | 80.77 | -2.69% |
| Oct 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 3.44% |
| Oct 10, 2025 | 80.24 | 80.24 | 80.24 | 80.24 | 80.24 | -5.77% |
| Oct 9, 2025 | 85.15 | 85.15 | 85.15 | 85.15 | 85.15 | -1.47% |
| Oct 8, 2025 | 86.42 | 86.42 | 86.42 | 86.42 | 86.42 | 0.88% |
| Oct 7, 2025 | 85.67 | 85.67 | 85.67 | 85.67 | 85.67 | -0.36% |
| Oct 6, 2025 | 85.98 | 85.98 | 85.98 | 85.98 | 85.98 | 1.05% |
| Oct 3, 2025 | 85.09 | 85.09 | 85.09 | 85.09 | 85.09 | 0.69% |
| Oct 2, 2025 | 84.51 | 84.51 | 84.51 | 84.51 | 84.51 | 1.15% |
| Oct 1, 2025 | 83.55 | 83.55 | 83.55 | 83.55 | 83.55 | 1.24% |
| Sep 30, 2025 | 82.53 | 82.53 | 82.53 | 82.53 | 82.53 | 1.39% |
| Sep 29, 2025 | 81.40 | 81.40 | 81.40 | 81.40 | 81.40 | 1.57% |
| Sep 26, 2025 | 80.14 | 80.14 | 80.14 | 80.14 | 80.14 | -1.90% |
| Sep 25, 2025 | 81.69 | 81.69 | 81.69 | 81.69 | 81.69 | 0.18% |