Matthews Emerging Markets Sustainable Future Fund Institutional Class (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.48
+0.05 (0.35%)
At close: Dec 5, 2025
MISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.35% |
| Dec 4, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | -0.48% |
| Dec 3, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | - |
| Dec 2, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.21% |
| Dec 1, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -0.34% |
| Nov 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.07% |
| Nov 26, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.04% |
| Nov 25, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.13% |
| Nov 24, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 1.21% |
| Nov 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -0.92% |
| Nov 20, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.01% |
| Nov 19, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | -0.14% |
| Nov 18, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.50% |
| Nov 17, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | -0.68% |
| Nov 14, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -0.40% |
| Nov 13, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -1.20% |
| Nov 12, 2025 | 15.03 | 15.03 | 15.03 | 15.03 | 15.03 | 0.20% |
| Nov 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -0.33% |
| Nov 10, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | 1.48% |
| Nov 7, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | -0.80% |
| Nov 6, 2025 | 14.95 | 14.95 | 14.95 | 14.95 | 14.95 | -0.86% |
| Nov 5, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.40% |
| Nov 4, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -1.89% |
| Nov 3, 2025 | 15.31 | 15.31 | 15.31 | 15.31 | 15.31 | 1.73% |
| Oct 31, 2025 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | -0.20% |
| Oct 30, 2025 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | -0.53% |
| Oct 29, 2025 | 15.16 | 15.16 | 15.16 | 15.16 | 15.16 | 0.60% |
| Oct 28, 2025 | 15.07 | 15.07 | 15.07 | 15.07 | 15.07 | 0.47% |
| Oct 27, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | 1.21% |
| Oct 24, 2025 | 14.82 | 14.82 | 14.82 | 14.82 | 14.82 | 1.37% |
| Oct 23, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | 1.46% |
| Oct 22, 2025 | 14.41 | 14.41 | 14.41 | 14.41 | 14.41 | -0.55% |
| Oct 21, 2025 | 14.49 | 14.49 | 14.49 | 14.49 | 14.49 | -0.62% |
| Oct 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.74% |
| Oct 17, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | -0.21% |
| Oct 16, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.21% |
| Oct 15, 2025 | 14.33 | 14.33 | 14.33 | 14.33 | 14.33 | 2.07% |
| Oct 14, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | -1.47% |
| Oct 13, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | 3.11% |
| Oct 10, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | -3.69% |
| Oct 9, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.76% |
| Oct 8, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.63% |
| Oct 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -1.17% |
| Oct 6, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.48% |
| Oct 3, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.14% |
| Oct 2, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.98% |
| Oct 1, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 1.27% |
| Sep 30, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 0.28% |
| Sep 29, 2025 | 14.09 | 14.09 | 14.09 | 14.09 | 14.09 | 1.37% |
| Sep 26, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.42% |