Matthews Emerging Markets Sustainable Future Fund Institutional Class (MISFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
18.10
-0.21 (-1.15%)
Oct 16, 2026, 8:06 AM EST
MISFX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | - |
| Oct 15, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -1.15% |
| Oct 14, 2026 | 18.31 | 18.31 | 18.31 | 18.31 | 18.31 | -2.29% |
| Oct 13, 2026 | 18.74 | 18.74 | 18.74 | 18.74 | 18.74 | -1.16% |
| Oct 12, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.15% |
| Oct 9, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 1.16% |
| Oct 8, 2026 | 18.96 | 18.96 | 18.96 | 18.96 | 18.96 | -1.86% |
| Oct 7, 2026 | 19.32 | 19.32 | 19.32 | 19.32 | 19.32 | -1.63% |
| Oct 6, 2026 | 19.64 | 19.64 | 19.64 | 19.64 | 19.64 | -0.05% |
| Oct 5, 2026 | 19.65 | 19.65 | 19.65 | 19.65 | 19.65 | 1.87% |
| Oct 2, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 0.57% |
| Oct 1, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.79% |
| Sep 30, 2026 | 19.03 | 19.03 | 19.03 | 19.03 | 19.03 | -0.31% |
| Sep 29, 2026 | 19.09 | 19.09 | 19.09 | 19.09 | 19.09 | 0.58% |
| Sep 28, 2026 | 18.98 | 18.98 | 18.98 | 18.98 | 18.98 | -2.22% |
| Sep 25, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.04% |
| Sep 24, 2026 | 19.21 | 19.21 | 19.21 | 19.21 | 19.21 | -0.47% |
| Sep 23, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% |
| Sep 22, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | 0.52% |
| Sep 21, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 2.97% |
| Sep 18, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.69% |
| Sep 17, 2026 | 18.71 | 18.71 | 18.71 | 18.71 | 18.71 | 1.41% |
| Sep 16, 2026 | 18.45 | 18.45 | 18.45 | 18.45 | 18.45 | -0.05% |
| Sep 15, 2026 | 18.46 | 18.46 | 18.46 | 18.46 | 18.46 | -1.18% |
| Sep 14, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -2.20% |
| Sep 11, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 0.79% |
| Sep 10, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -2.22% |
| Sep 9, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.36% |
| Sep 8, 2026 | 19.45 | 19.45 | 19.45 | 19.45 | 19.45 | 0.21% |
| Sep 4, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1.20% |
| Sep 3, 2026 | 19.18 | 19.18 | 19.18 | 19.18 | 19.18 | 0.26% |
| Sep 2, 2026 | 19.13 | 19.13 | 19.13 | 19.13 | 19.13 | 0.47% |
| Sep 1, 2026 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | -0.42% |
| Aug 31, 2026 | 19.12 | 19.12 | 19.12 | 19.12 | 19.12 | -0.26% |
| Aug 28, 2026 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -1.08% |
| Aug 27, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | 0.41% |
| Aug 26, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.05% |
| Aug 25, 2026 | 19.29 | 19.29 | 19.29 | 19.29 | 19.29 | 1.42% |
| Aug 24, 2026 | 19.02 | 19.02 | 19.02 | 19.02 | 19.02 | -1.14% |
| Aug 21, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | 19.24 | 0.10% |
| Aug 20, 2026 | 19.22 | 19.22 | 19.22 | 19.22 | 19.22 | 0.58% |
| Aug 19, 2026 | 19.11 | 19.11 | 19.11 | 19.11 | 19.11 | 0.16% |
| Aug 18, 2026 | 19.08 | 19.08 | 19.08 | 19.08 | 19.08 | -2.65% |
| Aug 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | 1.14% |
| Aug 14, 2026 | 19.38 | 19.38 | 19.38 | 19.38 | 19.38 | -0.15% |
| Aug 13, 2026 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 0.78% |
| Aug 12, 2026 | 19.26 | 19.26 | 19.26 | 19.26 | 19.26 | 2.23% |
| Aug 11, 2026 | 18.84 | 18.84 | 18.84 | 18.84 | 18.84 | 0.59% |
| Aug 10, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | - |
| Aug 7, 2026 | 18.73 | 18.73 | 18.73 | 18.73 | 18.73 | 0.70% |