Matthews Emerging Markets Sustainable Future Fund Institutional Class (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.29
-0.05 (-0.33%)
Apr 2, 2026, 4:00 PM EST
MISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | - | - |
| Apr 1, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 2.61% |
| Mar 31, 2026 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | 2.96% |
| Mar 30, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.76% |
| Mar 27, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.34% |
| Mar 26, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -4.40% |
| Mar 25, 2026 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 1.89% |
| Mar 24, 2026 | 15.38 | 15.38 | 15.38 | 15.38 | 15.38 | -1.22% |
| Mar 23, 2026 | 15.57 | 15.57 | 15.57 | 15.57 | 15.57 | 2.43% |
| Mar 20, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.18% |
| Mar 19, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Mar 18, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -1.45% |
| Mar 17, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 1.28% |
| Mar 16, 2026 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 1.76% |
| Mar 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -0.07% |
| Mar 12, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -2.97% |
| Mar 11, 2026 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 0.13% |
| Mar 10, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.41% |
| Mar 9, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | -0.70% |
| Mar 5, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 0.71% |
| Mar 4, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 0.52% |
| Mar 3, 2026 | 15.51 | 15.51 | 15.51 | 15.51 | 15.51 | -5.54% |
| Mar 2, 2026 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | -1.91% |
| Feb 27, 2026 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.65% |
| Feb 26, 2026 | 16.85 | 16.85 | 16.85 | 16.85 | 16.85 | -0.35% |
| Feb 25, 2026 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 1.08% |
| Feb 24, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 2.07% |
| Feb 23, 2026 | 16.39 | 16.39 | 16.39 | 16.39 | 16.39 | 0.68% |
| Feb 19, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.18% |
| Feb 18, 2026 | 16.25 | 16.25 | 16.25 | 16.25 | 16.25 | 0.87% |
| Feb 17, 2026 | 16.11 | 16.11 | 16.11 | 16.11 | 16.11 | -0.06% |
| Feb 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | 0.37% |
| Feb 12, 2026 | 16.06 | 16.06 | 16.06 | 16.06 | 16.06 | -0.43% |
| Feb 11, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | 1.57% |
| Feb 10, 2026 | 15.88 | 15.88 | 15.88 | 15.88 | 15.88 | -0.19% |
| Feb 9, 2026 | 15.91 | 15.91 | 15.91 | 15.91 | 15.91 | 4.67% |
| Feb 5, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -1.36% |
| Feb 4, 2026 | 15.41 | 15.41 | 15.41 | 15.41 | 15.41 | -0.52% |
| Feb 3, 2026 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | 0.78% |
| Feb 2, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -0.58% |
| Jan 30, 2026 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.90% |
| Jan 29, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.26% |
| Jan 28, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 1.30% |
| Jan 27, 2026 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 2.32% |
| Jan 26, 2026 | 15.09 | 15.09 | 15.09 | 15.09 | 15.09 | 0.47% |
| Jan 23, 2026 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.27% |
| Jan 22, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | 1.35% |
| Jan 21, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.16% |
| Jan 20, 2026 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -1.42% |
| Jan 16, 2026 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 0.20% |