Matthews Asia Growth Instl (MIAPX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.07
+0.16 (0.57%)
Oct 24, 2025, 8:06 AM EDT
MIAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 0.96% |
| Oct 23, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 0.57% |
| Oct 22, 2025 | 27.91 | 27.91 | 27.91 | 27.91 | 27.91 | -1.06% |
| Oct 21, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.91% |
| Oct 20, 2025 | 28.47 | 28.47 | 28.47 | 28.47 | 28.47 | 1.75% |
| Oct 17, 2025 | 27.98 | 27.98 | 27.98 | 27.98 | 27.98 | -0.04% |
| Oct 16, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -0.14% |
| Oct 15, 2025 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 1.78% |
| Oct 14, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -1.61% |
| Oct 13, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | -2.44% |
| Oct 9, 2025 | 28.69 | 28.69 | 28.69 | 28.69 | 28.69 | -1.00% |
| Oct 8, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.45% |
| Oct 7, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.06% |
| Oct 6, 2025 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.32% |
| Oct 3, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.95% |
| Oct 2, 2025 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | 0.88% |
| Oct 1, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 0.93% |
| Sep 30, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 0.39% |
| Sep 29, 2025 | 27.89 | 27.89 | 27.89 | 27.89 | 27.89 | -0.29% |
| Sep 25, 2025 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -0.07% |
| Sep 24, 2025 | 27.99 | 27.99 | 27.99 | 27.99 | 27.99 | 0.43% |
| Sep 23, 2025 | 27.87 | 27.87 | 27.87 | 27.87 | 27.87 | -0.85% |
| Sep 22, 2025 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | 0.61% |
| Sep 19, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | -0.96% |
| Sep 18, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | 0.53% |
| Sep 17, 2025 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | 0.43% |
| Sep 16, 2025 | 27.94 | 27.94 | 27.94 | 27.94 | 27.94 | 0.68% |
| Sep 15, 2025 | 27.75 | 27.75 | 27.75 | 27.75 | 27.75 | 0.73% |
| Sep 12, 2025 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.04% |
| Sep 11, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | 1.29% |
| Sep 10, 2025 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.41% |
| Sep 9, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.59% |
| Sep 8, 2025 | 26.92 | 26.92 | 26.92 | 26.92 | 26.92 | 1.58% |
| Sep 5, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.07% |
| Sep 4, 2025 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | -0.27% |
| Sep 3, 2025 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | 0.57% |
| Sep 2, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | 0.23% |
| Aug 29, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.72% |
| Aug 28, 2025 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | 0.61% |
| Aug 27, 2025 | 26.11 | 26.11 | 26.11 | 26.11 | 26.11 | -1.17% |
| Aug 26, 2025 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | 0.11% |
| Aug 25, 2025 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.30% |
| Aug 22, 2025 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 1.96% |
| Aug 21, 2025 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 0.04% |
| Aug 20, 2025 | 25.95 | 25.95 | 25.95 | 25.95 | 25.95 | -0.57% |
| Aug 19, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -0.91% |
| Aug 18, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.50% |
| Aug 15, 2025 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | 0.89% |
| Aug 14, 2025 | 25.98 | 25.98 | 25.98 | 25.98 | 25.98 | -0.80% |
| Aug 13, 2025 | 26.19 | 26.19 | 26.19 | 26.19 | 26.19 | 1.51% |