Matthews Emerging Markets Sustainable Future Fund Institutional Class (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
15.59
+0.22 (1.43%)
Mar 10, 2026, 8:06 AM EST
MISFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 10, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | - | - |
| Mar 9, 2026 | 15.59 | 15.59 | 15.59 | 15.59 | 15.59 | 1.43% |
| Mar 6, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | -2.10% |
| 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 | -1.21% |
| Feb 20, 2026 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.90% |
| 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 | 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% |