Matthews Asia Growth Fund Institutional Class (MIAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.61
+0.08 (0.36%)
May 2, 2025, 8:06 AM EDT
MIAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 2, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | - | - |
| May 1, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | 0.36% |
| Apr 30, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -0.18% |
| Apr 29, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | 0.36% |
| Apr 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | 0.36% |
| Apr 25, 2025 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | 0.09% |
| Apr 24, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 1.45% |
| Apr 23, 2025 | 22.07 | 22.07 | 22.07 | 22.07 | 22.07 | 1.15% |
| Apr 22, 2025 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | 2.30% |
| Apr 21, 2025 | 21.33 | 21.33 | 21.33 | 21.33 | 21.33 | -0.37% |
| Apr 17, 2025 | 21.41 | 21.41 | 21.41 | 21.41 | 21.41 | 1.42% |
| Apr 16, 2025 | 21.11 | 21.11 | 21.11 | 21.11 | 21.11 | -1.63% |
| Apr 15, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.89% |
| Apr 14, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | 1.24% |
| Apr 11, 2025 | 21.01 | 21.01 | 21.01 | 21.01 | 21.01 | 1.99% |
| Apr 10, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -1.90% |
| Apr 9, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 6.49% |
| Apr 8, 2025 | 19.72 | 19.72 | 19.72 | 19.72 | 19.72 | -1.40% |
| Apr 7, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -5.57% |
| Apr 4, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | -2.89% |
| Apr 3, 2025 | 21.81 | 21.81 | 21.81 | 21.81 | 21.81 | -3.88% |
| Apr 2, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.49% |
| Apr 1, 2025 | 22.58 | 22.58 | 22.58 | 22.58 | 22.58 | 0.13% |
| Mar 31, 2025 | 22.55 | 22.55 | 22.55 | 22.55 | 22.55 | -0.62% |
| Mar 28, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | -2.24% |
| Mar 27, 2025 | 23.21 | 23.21 | 23.21 | 23.21 | 23.21 | 1.09% |
| Mar 26, 2025 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | -1.16% |
| Mar 25, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.34% |
| Mar 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.56% |
| Mar 21, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | -0.64% |
| Mar 20, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -0.72% |
| Mar 19, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 0.56% |
| Mar 18, 2025 | 23.37 | 23.37 | 23.37 | 23.37 | 23.37 | -0.97% |
| Mar 17, 2025 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | 1.90% |
| Mar 14, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 2.12% |
| Mar 13, 2025 | 22.68 | 22.68 | 22.68 | 22.68 | 22.68 | -0.96% |
| Mar 12, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | 0.93% |
| Mar 11, 2025 | 22.69 | 22.69 | 22.69 | 22.69 | 22.69 | 0.40% |
| Mar 10, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -3.42% |
| Mar 7, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.30% |
| Mar 6, 2025 | 23.33 | 23.33 | 23.33 | 23.33 | 23.33 | -1.10% |
| Mar 5, 2025 | 23.59 | 23.59 | 23.59 | 23.59 | 23.59 | 3.56% |
| Mar 4, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | 1.11% |
| Mar 3, 2025 | 22.53 | 22.53 | 22.53 | 22.53 | 22.53 | -1.14% |
| Feb 28, 2025 | 22.79 | 22.79 | 22.79 | 22.79 | 22.79 | -1.21% |
| Feb 27, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | -1.70% |
| Feb 26, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 1.47% |
| Feb 25, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | -0.52% |
| Feb 24, 2025 | 23.25 | 23.25 | 23.25 | 23.25 | 23.25 | -1.69% |
| Feb 21, 2025 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.46% |