Matthews Asia Growth Fund Institutional Class (MIAPX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
24.14
+0.03 (0.12%)
Jun 6, 2025, 8:06 AM EDT
MIAPX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 5, 2025 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 0.12% |
| Jun 4, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | 1.09% |
| Jun 3, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | -0.46% |
| Jun 2, 2025 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.44% |
| May 30, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -0.84% |
| May 29, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.42% |
| May 28, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.96% |
| May 27, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | 0.42% |
| May 23, 2025 | 23.85 | 23.85 | 23.85 | 23.85 | 23.85 | 0.72% |
| May 22, 2025 | 23.68 | 23.68 | 23.68 | 23.68 | 23.68 | -0.17% |
| May 21, 2025 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -0.21% |
| May 20, 2025 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | -0.38% |
| May 19, 2025 | 23.86 | 23.86 | 23.86 | 23.86 | 23.86 | -0.17% |
| May 16, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.34% |
| May 15, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | - |
| May 14, 2025 | 23.82 | 23.82 | 23.82 | 23.82 | 23.82 | 0.55% |
| May 13, 2025 | 23.69 | 23.69 | 23.69 | 23.69 | 23.69 | 0.64% |
| May 12, 2025 | 23.54 | 23.54 | 23.54 | 23.54 | 23.54 | 2.57% |
| May 9, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | 0.09% |
| May 8, 2025 | 22.93 | 22.93 | 22.93 | 22.93 | 22.93 | -0.74% |
| May 7, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | -0.30% |
| May 6, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -0.04% |
| May 5, 2025 | 23.18 | 23.18 | 23.18 | 23.18 | 23.18 | 0.22% |
| May 2, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 2.30% |
| 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% |