Skip to main content
logo
Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.28
+0.02 (0.07%)
At close: Feb 13, 2026

MISMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Feb 13, 202628.2828.2828.2828.2828.280.07%
Feb 12, 202628.2628.2628.2628.2628.26-0.95%
Feb 11, 202628.5328.5328.5328.5328.531.42%
Feb 10, 202628.1328.1328.1328.1328.13-0.04%
Feb 9, 202628.1428.1428.1428.1428.142.51%
Feb 6, 202627.4527.4527.4527.4527.451.25%
Feb 5, 202627.1127.1127.1127.1127.11-1.70%
Feb 4, 202627.5827.5827.5827.5827.58-0.47%
Feb 3, 202627.7127.7127.7127.7127.711.32%
Feb 2, 202627.3527.3527.3527.3527.35-0.58%
Jan 30, 202627.5127.5127.5127.5127.51-0.90%
Jan 29, 202627.7627.7627.7627.7627.76-0.47%
Jan 28, 202627.8927.8927.8927.8927.890.80%
Jan 27, 202627.6727.6727.6727.6727.671.43%
Jan 26, 202627.2827.2827.2827.2827.281.19%
Jan 23, 202626.9626.9626.9626.9626.960.45%
Jan 22, 202626.8426.8426.8426.8426.841.55%
Jan 21, 202626.4326.4326.4326.4326.430.15%
Jan 20, 202626.3926.3926.3926.3926.39-1.05%
Jan 16, 202626.6726.6726.6726.6726.670.08%
Jan 15, 202626.6526.6526.6526.6526.65-0.41%
Jan 14, 202626.7626.7626.7626.7626.760.30%
Jan 13, 202626.6826.6826.6826.6826.68-0.52%
Jan 12, 202626.8226.8226.8226.8226.820.98%
Jan 9, 202626.5626.5626.5626.5626.560.64%
Jan 8, 202626.3926.3926.3926.3926.39-0.30%
Jan 7, 202626.4726.4726.4726.4726.47-0.30%
Jan 6, 202626.5526.5526.5526.5526.551.84%
Jan 5, 202626.0726.0726.0726.0726.070.58%
Jan 2, 202625.9225.9225.9225.9225.920.66%
Dec 31, 202525.7525.7525.7525.7525.75-
Dec 30, 202525.7525.7525.7525.7525.750.55%
Dec 29, 202525.6125.6125.6125.6125.61-0.62%
Dec 26, 202525.7725.7725.7725.7725.77-0.12%
Dec 24, 202525.8025.8025.8025.8025.800.27%
Dec 23, 202525.7325.7325.7325.7325.730.35%
Dec 22, 202525.6425.6425.6425.6425.640.87%
Dec 19, 202525.4225.4225.4225.4225.421.56%
Dec 18, 202525.0325.0325.0325.0325.030.56%
Dec 17, 202524.8924.8924.8924.8924.89-2.55%
Dec 16, 202525.1025.1025.1025.5425.10-0.85%
Dec 15, 202525.3125.3125.3125.7625.310.16%
Dec 12, 202525.2725.2725.2725.7225.27-0.81%
Dec 11, 202525.4825.4825.4825.9325.48-0.08%
Dec 10, 202525.5025.5025.5025.9525.500.39%
Dec 9, 202525.4025.4025.4025.8525.400.19%
Dec 8, 202525.3525.3525.3525.8025.35-0.96%
Dec 5, 202525.6025.6025.6026.0525.60-0.76%
Dec 4, 202525.7925.7925.7926.2525.79-0.79%
Dec 3, 202526.0026.0026.0026.4626.000.46%