Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
23.17
+0.22 (0.96%)
Mar 7, 2025, 5:00 PM EST

MISMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 12, 202522.9922.9922.9922.9922.991.05%
Mar 11, 202522.7522.7522.7522.7522.750.57%
Mar 10, 202522.6222.6222.6222.6222.62-2.37%
Mar 7, 202523.1723.1723.1723.1723.170.96%
Mar 6, 202522.9522.9522.9522.9522.95-0.26%
Mar 5, 202523.0123.0123.0123.0123.012.77%
Mar 4, 202522.3922.3922.3922.3922.390.90%
Mar 3, 202522.1922.1922.1922.1922.19-1.33%
Feb 28, 202522.4922.4922.4922.4922.49-1.27%
Feb 27, 202522.7822.7822.7822.7822.78-0.87%
Feb 26, 202522.9822.9822.9822.9822.980.35%
Feb 25, 202522.9022.9022.9022.9022.90-0.82%
Feb 24, 202523.0923.0923.0923.0923.09-0.86%
Feb 21, 202523.2923.2923.2923.2923.29-0.77%
Feb 20, 202523.4723.4723.4723.4723.470.90%
Feb 19, 202523.2623.2623.2623.2623.260.56%
Feb 18, 202523.1323.1323.1323.1323.130.17%
Feb 14, 202523.0923.0923.0923.0923.091.05%
Feb 13, 202522.8522.8522.8522.8522.850.97%
Feb 12, 202522.6322.6322.6322.6322.630.13%
Feb 11, 202522.6022.6022.6022.6022.60-1.31%
Feb 10, 202522.9022.9022.9022.9022.900.57%
Feb 7, 202522.7722.7722.7722.7722.770.31%
Feb 6, 202522.7022.7022.7022.7022.700.44%
Feb 5, 202522.6022.6022.6022.6022.600.18%
Feb 4, 202522.5622.5622.5622.5622.561.44%
Feb 3, 202522.2422.2422.2422.2422.24-2.28%
Jan 31, 202522.7622.7622.7622.7622.761.11%
Jan 30, 202522.5122.5122.5122.5122.511.31%
Jan 29, 202522.2222.2222.2222.2222.220.82%
Jan 28, 202522.0422.0422.0422.0422.04-0.18%
Jan 27, 202522.0822.0822.0822.0822.08-1.47%
Jan 24, 202522.4122.4122.4122.4122.41-
Jan 23, 202522.4122.4122.4122.4122.410.40%
Jan 22, 202522.3222.3222.3222.3222.32-0.13%
Jan 21, 202522.3522.3522.3522.3522.350.95%
Jan 17, 202522.1422.1422.1422.1422.140.23%
Jan 16, 202522.0922.0922.0922.0922.09-0.32%
Jan 15, 202522.1622.1622.1622.1622.161.56%
Jan 14, 202521.8221.8221.8221.8221.821.21%
Jan 13, 202521.5621.5621.5621.5621.56-2.13%
Jan 10, 202522.0322.0322.0322.0322.03-3.38%
Jan 8, 202522.8022.8022.8022.8022.80-0.96%
Jan 7, 202523.0223.0223.0223.0223.020.13%
Jan 6, 202522.9922.9922.9922.9922.99-0.22%
Jan 3, 202523.0423.0423.0423.0423.040.26%
Jan 2, 202522.9822.9822.9822.9822.98-0.26%
Dec 31, 202423.0423.0423.0423.0423.04-0.17%
Dec 30, 202423.0823.0823.0823.0823.08-1.11%
Dec 27, 202423.3423.3423.3423.3423.34-0.30%