Skip to main content
logo
Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.86
-0.17 (-0.63%)
At close: Mar 13, 2026

MISMX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Mar 13, 202626.8626.8626.8626.8626.86-0.63%
Mar 12, 202627.0327.0327.0327.0327.03-2.49%
Mar 11, 202627.7227.7227.7227.7227.720.58%
Mar 10, 202627.5627.5627.5627.5627.561.73%
Mar 9, 202627.0927.0927.0927.0927.09-1.24%
Mar 5, 202627.4327.4327.4327.4327.431.07%
Mar 4, 202627.1427.1427.1427.1427.14-0.59%
Mar 3, 202627.3027.3027.3027.3027.30-4.28%
Mar 2, 202628.5228.5228.5228.5228.52-2.23%
Feb 27, 202629.1729.1729.1729.1729.17-0.71%
Feb 26, 202629.3829.3829.3829.3829.38-0.20%
Feb 25, 202629.4429.4429.4429.4429.440.79%
Feb 24, 202629.2129.2129.2129.2129.211.11%
Feb 23, 202628.8928.8928.8928.8928.890.63%
Feb 19, 202628.7128.7128.7128.7128.710.56%
Feb 18, 202628.5528.5528.5528.5528.550.67%
Feb 17, 202628.3628.3628.3628.3628.360.28%
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, 202628.1428.1428.1428.1428.143.80%
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%