AMG Veritas Asia Pacific Fund - Class N (MGSEX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
122.67
-0.49 (-0.40%)
May 8, 2026, 8:10 AM EST
MGSEX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 8, 2026 | 122.67 | 122.67 | 122.67 | 122.67 | - | - |
| May 7, 2026 | 122.67 | 122.67 | 122.67 | 122.67 | 122.67 | -0.40% |
| May 6, 2026 | 123.16 | 123.16 | 123.16 | 123.16 | 123.16 | 3.77% |
| May 5, 2026 | 118.69 | 118.69 | 118.69 | 118.69 | 118.69 | 1.42% |
| May 4, 2026 | 117.03 | 117.03 | 117.03 | 117.03 | 117.03 | 1.97% |
| May 1, 2026 | 114.77 | 114.77 | 114.77 | 114.77 | 114.77 | 0.21% |
| Apr 30, 2026 | 114.53 | 114.53 | 114.53 | 114.53 | 114.53 | 0.70% |
| Apr 29, 2026 | 113.73 | 113.73 | 113.73 | 113.73 | 113.73 | 1.26% |
| Apr 28, 2026 | 112.31 | 112.31 | 112.31 | 112.31 | 112.31 | -1.13% |
| Apr 27, 2026 | 113.59 | 113.59 | 113.59 | 113.59 | 113.59 | 0.21% |
| Apr 24, 2026 | 113.35 | 113.35 | 113.35 | 113.35 | 113.35 | 3.08% |
| Apr 23, 2026 | 109.96 | 109.96 | 109.96 | 109.96 | 109.96 | -0.64% |
| Apr 22, 2026 | 110.67 | 110.67 | 110.67 | 110.67 | 110.67 | 3.23% |
| Apr 21, 2026 | 107.21 | 107.21 | 107.21 | 107.21 | 107.21 | 0.53% |
| Apr 20, 2026 | 106.65 | 106.65 | 106.65 | 106.65 | 106.65 | -0.28% |
| Apr 17, 2026 | 106.95 | 106.95 | 106.95 | 106.95 | 106.95 | 1.14% |
| Apr 16, 2026 | 105.74 | 105.74 | 105.74 | 105.74 | 105.74 | 1.04% |
| Apr 15, 2026 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | 0.77% |
| Apr 14, 2026 | 103.85 | 103.85 | 103.85 | 103.85 | 103.85 | 1.79% |
| Apr 13, 2026 | 102.02 | 102.02 | 102.02 | 102.02 | 102.02 | 0.43% |
| Apr 10, 2026 | 101.58 | 101.58 | 101.58 | 101.58 | 101.58 | 1.46% |
| Apr 9, 2026 | 100.12 | 100.12 | 100.12 | 100.12 | 100.12 | -0.39% |
| Apr 8, 2026 | 100.51 | 100.51 | 100.51 | 100.51 | 100.51 | 6.55% |
| Apr 7, 2026 | 94.33 | 94.33 | 94.33 | 94.33 | 94.33 | 0.50% |
| Apr 6, 2026 | 93.86 | 93.86 | 93.86 | 93.86 | 93.86 | 0.90% |
| Apr 2, 2026 | 93.02 | 93.02 | 93.02 | 93.02 | 93.02 | -1.23% |
| Apr 1, 2026 | 94.18 | 94.18 | 94.18 | 94.18 | 94.18 | 2.66% |
| Mar 31, 2026 | 91.74 | 91.74 | 91.74 | 91.74 | 91.74 | 2.24% |
| Mar 30, 2026 | 89.73 | 89.73 | 89.73 | 89.73 | 89.73 | -1.11% |
| Mar 27, 2026 | 90.74 | 90.74 | 90.74 | 90.74 | 90.74 | -0.73% |
| Mar 26, 2026 | 91.41 | 91.41 | 91.41 | 91.41 | 91.41 | -4.56% |
| Mar 25, 2026 | 95.78 | 95.78 | 95.78 | 95.78 | 95.78 | 2.38% |
| Mar 24, 2026 | 93.55 | 93.55 | 93.55 | 93.55 | 93.55 | 0.07% |
| Mar 23, 2026 | 93.48 | 93.48 | 93.48 | 93.48 | 93.48 | 1.31% |
| Mar 20, 2026 | 92.27 | 92.27 | 92.27 | 92.27 | 92.27 | -3.46% |
| Mar 19, 2026 | 95.58 | 95.58 | 95.58 | 95.58 | 95.58 | -0.94% |
| Mar 18, 2026 | 96.49 | 96.49 | 96.49 | 96.49 | 96.49 | -0.62% |
| Mar 17, 2026 | 97.09 | 97.09 | 97.09 | 97.09 | 97.09 | 0.93% |
| Mar 16, 2026 | 96.20 | 96.20 | 96.20 | 96.20 | 96.20 | 1.79% |
| Mar 13, 2026 | 94.51 | 94.51 | 94.51 | 94.51 | 94.51 | -0.42% |
| Mar 12, 2026 | 94.91 | 94.91 | 94.91 | 94.91 | 94.91 | -3.49% |
| Mar 11, 2026 | 98.34 | 98.34 | 98.34 | 98.34 | 98.34 | 0.74% |
| Mar 10, 2026 | 97.62 | 97.62 | 97.62 | 97.62 | 97.62 | 1.22% |
| Mar 9, 2026 | 96.44 | 96.44 | 96.44 | 96.44 | 96.44 | 1.13% |
| Mar 6, 2026 | 95.36 | 95.36 | 95.36 | 95.36 | 95.36 | -1.54% |
| Mar 5, 2026 | 96.85 | 96.85 | 96.85 | 96.85 | 96.85 | 0.38% |
| Mar 4, 2026 | 96.48 | 96.48 | 96.48 | 96.48 | 96.48 | -1.19% |
| Mar 3, 2026 | 97.64 | 97.64 | 97.64 | 97.64 | 97.64 | -5.43% |
| Mar 2, 2026 | 103.25 | 103.25 | 103.25 | 103.25 | 103.25 | -0.45% |
| Feb 27, 2026 | 103.72 | 103.72 | 103.72 | 103.72 | 103.72 | -0.62% |