AMG Veritas Asia Pacific N (MGSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
83.00
+2.76 (3.44%)
Oct 14, 2025, 8:09 AM EDT
MGSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 14, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | - | - |
| 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% |
| Sep 24, 2025 | 81.54 | 81.54 | 81.54 | 81.54 | 81.54 | 0.70% |
| Sep 23, 2025 | 80.97 | 80.97 | 80.97 | 80.97 | 80.97 | -0.34% |
| Sep 22, 2025 | 81.25 | 81.25 | 81.25 | 81.25 | 81.25 | 1.07% |
| Sep 19, 2025 | 80.39 | 80.39 | 80.39 | 80.39 | 80.39 | -1.03% |
| Sep 18, 2025 | 81.23 | 81.23 | 81.23 | 81.23 | 81.23 | 0.47% |
| Sep 17, 2025 | 80.85 | 80.85 | 80.85 | 80.85 | 80.85 | 0.38% |
| Sep 16, 2025 | 80.54 | 80.54 | 80.54 | 80.54 | 80.54 | 1.18% |
| Sep 15, 2025 | 79.60 | 79.60 | 79.60 | 79.60 | 79.60 | 0.68% |
| Sep 12, 2025 | 79.06 | 79.06 | 79.06 | 79.06 | 79.06 | 0.22% |
| Sep 11, 2025 | 78.89 | 78.89 | 78.89 | 78.89 | 78.89 | 1.01% |
| Sep 10, 2025 | 78.10 | 78.10 | 78.10 | 78.10 | 78.10 | 1.02% |
| Sep 9, 2025 | 77.31 | 77.31 | 77.31 | 77.31 | 77.31 | 0.90% |
| Sep 8, 2025 | 76.62 | 76.62 | 76.62 | 76.62 | 76.62 | 0.95% |
| Sep 5, 2025 | 75.90 | 75.90 | 75.90 | 75.90 | 75.90 | 1.57% |
| Sep 4, 2025 | 74.73 | 74.73 | 74.73 | 74.73 | 74.73 | -0.91% |
| Sep 3, 2025 | 75.42 | 75.42 | 75.42 | 75.42 | 75.42 | 0.77% |
| Sep 2, 2025 | 74.84 | 74.84 | 74.84 | 74.84 | 74.84 | 0.25% |
| Aug 29, 2025 | 74.65 | 74.65 | 74.65 | 74.65 | 74.65 | -0.27% |
| Aug 28, 2025 | 74.85 | 74.85 | 74.85 | 74.85 | 74.85 | -0.04% |
| 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% |