Matthews Emerging Markets Sustainable Future Fund Institutional Class (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.12
+0.06 (0.37%)
Feb 17, 2026, 8:06 AM EST
MISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | - | - |
| 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 | 2.32% |
| Feb 6, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 2.30% |
| 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% |
| Jan 15, 2026 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | 0.07% |
| Jan 14, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | - |
| Jan 13, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -0.67% |
| Jan 12, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | 0.88% |
| Jan 9, 2026 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.75% |
| Jan 8, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | - |
| Jan 7, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -0.95% |
| Jan 6, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | 1.86% |
| Jan 5, 2026 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.82% |
| Jan 2, 2026 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 2.89% |
| Dec 31, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.14% |
| Dec 30, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | -0.07% |
| Dec 29, 2025 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | 0.07% |
| Dec 26, 2025 | 13.87 | 13.87 | 13.87 | 13.87 | 13.87 | 0.51% |
| Dec 24, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.22% |
| Dec 23, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.58% |
| Dec 22, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.03% |
| Dec 19, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 1.19% |
| Dec 18, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.36% |
| Dec 17, 2025 | 13.21 | 13.21 | 13.21 | 13.21 | 13.21 | -6.44% |
| Dec 16, 2025 | 13.32 | 13.32 | 13.32 | 14.12 | 13.32 | -1.05% |
| Dec 15, 2025 | 13.46 | 13.46 | 13.46 | 14.27 | 13.46 | -0.70% |
| Dec 12, 2025 | 13.55 | 13.55 | 13.55 | 14.37 | 13.55 | -1.30% |
| Dec 11, 2025 | 13.73 | 13.73 | 13.73 | 14.56 | 13.73 | -0.27% |
| Dec 10, 2025 | 13.77 | 13.77 | 13.77 | 14.60 | 13.77 | 1.04% |
| Dec 9, 2025 | 13.63 | 13.63 | 13.63 | 14.45 | 13.63 | -0.21% |
| Dec 8, 2025 | 13.66 | 13.66 | 13.66 | 14.48 | 13.66 | - |
| Dec 5, 2025 | 13.66 | 13.66 | 13.66 | 14.48 | 13.66 | 0.35% |
| Dec 4, 2025 | 13.61 | 13.61 | 13.61 | 14.43 | 13.61 | -0.48% |