AMG Veritas Asia Pacific Fund - Class N (MGSEX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
59.56
+0.49 (0.83%)
Jan 14, 2025, 8:01 PM EST
MGSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 13, 2025 | 59.07 | 59.07 | 59.07 | 59.07 | 59.07 | -1.06% |
| Jan 10, 2025 | 59.70 | 59.70 | 59.70 | 59.70 | 59.70 | -1.79% |
| Jan 8, 2025 | 60.79 | 60.79 | 60.79 | 60.79 | 60.79 | -0.33% |
| Jan 7, 2025 | 60.99 | 60.99 | 60.99 | 60.99 | 60.99 | -0.80% |
| Jan 6, 2025 | 61.48 | 61.48 | 61.48 | 61.48 | 61.48 | 0.36% |
| Jan 3, 2025 | 61.26 | 61.26 | 61.26 | 61.26 | 61.26 | 0.94% |
| Jan 2, 2025 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.65% |
| Dec 31, 2024 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.48% |
| Dec 30, 2024 | 60.59 | 60.59 | 60.59 | 60.59 | 60.59 | -0.64% |
| Dec 27, 2024 | 60.98 | 60.98 | 60.98 | 60.98 | 60.98 | -0.60% |
| Dec 26, 2024 | 61.35 | 61.35 | 61.35 | 61.35 | 61.35 | -0.70% |
| Dec 24, 2024 | 61.78 | 61.78 | 61.78 | 61.78 | 61.78 | 0.13% |
| Dec 23, 2024 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | 1.82% |
| Dec 20, 2024 | 60.60 | 60.60 | 60.60 | 60.60 | 60.60 | -0.15% |
| Dec 19, 2024 | 60.69 | 60.69 | 60.69 | 60.69 | 60.69 | 0.21% |
| Dec 18, 2024 | 60.56 | 60.56 | 60.56 | 60.56 | 60.56 | -1.83% |
| Dec 17, 2024 | 61.69 | 61.69 | 61.69 | 61.69 | 61.69 | -0.42% |
| Dec 16, 2024 | 61.95 | 61.95 | 61.95 | 61.95 | 61.95 | -0.88% |
| Dec 13, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | 0.53% |
| Dec 12, 2024 | 62.17 | 62.17 | 62.17 | 62.17 | 61.89 | -0.53% |
| Dec 11, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | 0.55% |
| Dec 10, 2024 | 62.16 | 62.16 | 62.16 | 62.16 | 61.88 | -1.89% |
| Dec 9, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | 0.67% |
| Dec 6, 2024 | 62.94 | 62.94 | 62.94 | 62.94 | 62.65 | 0.25% |
| Dec 5, 2024 | 62.78 | 62.78 | 62.78 | 62.78 | 62.49 | -0.02% |
| Dec 4, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.50 | 0.14% |
| Dec 3, 2024 | 62.70 | 62.70 | 62.70 | 62.70 | 62.42 | 0.43% |
| Dec 2, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.15 | 0.47% |
| Nov 29, 2024 | 62.14 | 62.14 | 62.14 | 62.14 | 61.86 | 0.34% |
| Nov 27, 2024 | 61.93 | 61.93 | 61.93 | 61.93 | 61.65 | 0.02% |
| Nov 26, 2024 | 61.92 | 61.92 | 61.92 | 61.92 | 61.64 | -0.72% |
| Nov 25, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.09 | 0.55% |
| Nov 22, 2024 | 62.03 | 62.03 | 62.03 | 62.03 | 61.75 | -0.26% |
| Nov 21, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.91 | -0.26% |
| Nov 20, 2024 | 62.35 | 62.35 | 62.35 | 62.35 | 62.07 | -0.24% |
| Nov 19, 2024 | 62.50 | 62.50 | 62.50 | 62.50 | 62.22 | 0.21% |
| Nov 18, 2024 | 62.37 | 62.37 | 62.37 | 62.37 | 62.09 | 1.17% |
| Nov 15, 2024 | 61.65 | 61.65 | 61.65 | 61.65 | 61.37 | -0.87% |
| Nov 14, 2024 | 62.19 | 62.19 | 62.19 | 62.19 | 61.91 | 0.57% |
| Nov 13, 2024 | 61.84 | 61.84 | 61.84 | 61.84 | 61.56 | -1.01% |
| Nov 12, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.19 | -2.33% |
| Nov 11, 2024 | 63.96 | 63.96 | 63.96 | 63.96 | 63.67 | -3.50% |
| Nov 8, 2024 | 66.28 | 66.28 | 66.28 | 66.28 | 65.98 | 1.84% |
| Nov 7, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.78 | 2.23% |
| Nov 6, 2024 | 63.66 | 63.66 | 63.66 | 63.66 | 63.37 | -0.72% |
| Nov 5, 2024 | 64.12 | 64.12 | 64.12 | 64.12 | 63.83 | 1.52% |
| Nov 4, 2024 | 63.16 | 63.16 | 63.16 | 63.16 | 62.87 | 0.16% |
| Nov 1, 2024 | 63.06 | 63.06 | 63.06 | 63.06 | 62.77 | -0.47% |
| Oct 31, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | - |
| Oct 30, 2024 | 63.36 | 63.36 | 63.36 | 63.36 | 63.07 | -1.11% |
| Oct 29, 2024 | 64.07 | 64.07 | 64.07 | 64.07 | 63.78 | 0.02% |
| Oct 28, 2024 | 64.06 | 64.06 | 64.06 | 64.06 | 63.77 | 0.19% |
| Oct 25, 2024 | 63.94 | 63.94 | 63.94 | 63.94 | 63.65 | 0.65% |
| Oct 24, 2024 | 63.53 | 63.53 | 63.53 | 63.53 | 63.24 | -0.55% |
| Oct 23, 2024 | 63.88 | 63.88 | 63.88 | 63.88 | 63.59 | -0.68% |
| Oct 22, 2024 | 64.32 | 64.32 | 64.32 | 64.32 | 64.03 | -0.26% |
| Oct 21, 2024 | 64.49 | 64.49 | 64.49 | 64.49 | 64.20 | -0.22% |
| Oct 18, 2024 | 64.63 | 64.63 | 64.63 | 64.63 | 64.34 | 1.24% |
| Oct 17, 2024 | 63.84 | 63.84 | 63.84 | 63.84 | 63.55 | -0.55% |
| Oct 16, 2024 | 64.19 | 64.19 | 64.19 | 64.19 | 63.90 | 0.79% |
| Oct 15, 2024 | 63.69 | 63.69 | 63.69 | 63.69 | 63.40 | -2.79% |
| Oct 14, 2024 | 65.52 | 65.52 | 65.52 | 65.52 | 65.22 | -0.06% |
| Oct 11, 2024 | 65.56 | 65.56 | 65.56 | 65.56 | 65.26 | 1.00% |
| Oct 10, 2024 | 64.91 | 64.91 | 64.91 | 64.91 | 64.62 | -0.46% |
| Oct 9, 2024 | 65.21 | 65.21 | 65.21 | 65.21 | 64.91 | -0.82% |
| Oct 8, 2024 | 65.75 | 65.75 | 65.75 | 65.75 | 65.45 | -1.50% |
| Oct 7, 2024 | 66.75 | 66.75 | 66.75 | 66.75 | 66.45 | -0.12% |
| Oct 4, 2024 | 66.83 | 66.83 | 66.83 | 66.83 | 66.53 | 1.37% |
| Oct 3, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.63 | -0.93% |
| Oct 2, 2024 | 66.55 | 66.55 | 66.55 | 66.55 | 66.25 | 1.12% |
| Oct 1, 2024 | 65.81 | 65.81 | 65.81 | 65.81 | 65.51 | 1.11% |
| Sep 30, 2024 | 65.09 | 65.09 | 65.09 | 65.09 | 64.79 | -1.27% |
| Sep 27, 2024 | 65.93 | 65.93 | 65.93 | 65.93 | 65.63 | -0.75% |
| Sep 26, 2024 | 66.43 | 66.43 | 66.43 | 66.43 | 66.13 | 3.31% |
| Sep 25, 2024 | 64.30 | 64.30 | 64.30 | 64.30 | 64.01 | -1.20% |
| Sep 24, 2024 | 65.08 | 65.08 | 65.08 | 65.08 | 64.78 | 1.69% |
| Sep 23, 2024 | 64.00 | 64.00 | 64.00 | 64.00 | 63.71 | 0.52% |
| Sep 20, 2024 | 63.67 | 63.67 | 63.67 | 63.67 | 63.38 | -0.31% |
| Sep 19, 2024 | 63.87 | 63.87 | 63.87 | 63.87 | 63.58 | 2.68% |
| Sep 18, 2024 | 62.20 | 62.20 | 62.20 | 62.20 | 61.92 | -0.43% |
| Sep 17, 2024 | 62.47 | 62.47 | 62.47 | 62.47 | 62.19 | 0.06% |
| Sep 16, 2024 | 62.43 | 62.43 | 62.43 | 62.43 | 62.15 | 0.27% |
| Sep 13, 2024 | 62.26 | 62.26 | 62.26 | 62.26 | 61.98 | -0.08% |
| Sep 12, 2024 | 62.31 | 62.31 | 62.31 | 62.31 | 62.03 | 1.43% |
| Sep 11, 2024 | 61.43 | 61.43 | 61.43 | 61.43 | 61.15 | 1.30% |
| Sep 10, 2024 | 60.64 | 60.64 | 60.64 | 60.64 | 60.36 | -0.31% |
| Sep 9, 2024 | 60.83 | 60.83 | 60.83 | 60.83 | 60.55 | 1.65% |
| Sep 6, 2024 | 59.84 | 59.84 | 59.84 | 59.84 | 59.57 | -2.22% |
| Sep 5, 2024 | 61.20 | 61.20 | 61.20 | 61.20 | 60.92 | 0.31% |
| Sep 4, 2024 | 61.01 | 61.01 | 61.01 | 61.01 | 60.73 | -0.11% |
| Sep 3, 2024 | 61.08 | 61.08 | 61.08 | 61.08 | 60.80 | -2.72% |
| Aug 30, 2024 | 62.79 | 62.79 | 62.79 | 62.79 | 62.50 | 0.16% |
| Aug 29, 2024 | 62.69 | 62.69 | 62.69 | 62.69 | 62.41 | 0.27% |
| Aug 28, 2024 | 62.52 | 62.52 | 62.52 | 62.52 | 62.24 | -0.89% |
| Aug 27, 2024 | 63.08 | 63.08 | 63.08 | 63.08 | 62.79 | 0.10% |
| Aug 26, 2024 | 63.02 | 63.02 | 63.02 | 63.02 | 62.73 | -0.74% |
| Aug 23, 2024 | 63.49 | 63.49 | 63.49 | 63.49 | 63.20 | 1.73% |
| Aug 22, 2024 | 62.41 | 62.41 | 62.41 | 62.41 | 62.13 | -1.64% |
| Aug 21, 2024 | 63.45 | 63.45 | 63.45 | 63.45 | 63.16 | 0.43% |
| Aug 20, 2024 | 63.18 | 63.18 | 63.18 | 63.18 | 62.89 | -1.30% |