Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.86
-0.21 (-0.91%)
Apr 25, 2025, 4:00 PM EDT
MISMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | -0.91% |
| Apr 24, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 1.81% |
| Apr 23, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.67% |
| Apr 22, 2025 | 22.51 | 22.51 | 22.51 | 22.51 | 22.51 | 1.44% |
| Apr 21, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | 0.14% |
| Apr 17, 2025 | 22.16 | 22.16 | 22.16 | 22.16 | 22.16 | 1.79% |
| Apr 16, 2025 | 21.77 | 21.77 | 21.77 | 21.77 | 21.77 | -0.91% |
| Apr 15, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | 0.78% |
| Apr 14, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 1.40% |
| Apr 11, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | 2.77% |
| Apr 10, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.92 | 0.10% |
| Apr 9, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 2.30% |
| Apr 8, 2025 | 20.43 | 20.43 | 20.43 | 20.43 | 20.43 | -1.35% |
| Apr 7, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -5.74% |
| Apr 4, 2025 | 21.97 | 21.97 | 21.97 | 21.97 | 21.97 | -2.14% |
| Apr 3, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -1.75% |
| Apr 2, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.93% |
| Apr 1, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 0.31% |
| Mar 31, 2025 | 22.57 | 22.57 | 22.57 | 22.57 | 22.57 | -1.10% |
| Mar 28, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | -2.06% |
| Mar 27, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.69% |
| Mar 26, 2025 | 23.14 | 23.14 | 23.14 | 23.14 | 23.14 | -0.73% |
| Mar 25, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| Mar 24, 2025 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | 0.04% |
| Mar 21, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.30% |
| Mar 20, 2025 | 23.23 | 23.23 | 23.23 | 23.23 | 23.23 | -0.85% |
| Mar 19, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | 0.09% |
| Mar 18, 2025 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.47% |
| Mar 17, 2025 | 23.30 | 23.30 | 23.30 | 23.30 | 23.30 | 0.91% |
| Mar 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.54% |
| Mar 13, 2025 | 22.74 | 22.74 | 22.74 | 22.74 | 22.74 | -1.09% |
| Mar 12, 2025 | 22.99 | 22.99 | 22.99 | 22.99 | 22.99 | 1.05% |
| Mar 11, 2025 | 22.75 | 22.75 | 22.75 | 22.75 | 22.75 | 0.57% |
| Mar 10, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -2.37% |
| Mar 7, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.96% |
| Mar 6, 2025 | 22.95 | 22.95 | 22.95 | 22.95 | 22.95 | -0.26% |
| Mar 5, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 2.77% |
| Mar 4, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | 0.90% |
| Mar 3, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.33% |
| Feb 28, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -1.27% |
| Feb 27, 2025 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.87% |
| Feb 26, 2025 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | 0.35% |
| Feb 25, 2025 | 22.90 | 22.90 | 22.90 | 22.90 | 22.90 | -0.82% |
| Feb 24, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | -0.86% |
| Feb 21, 2025 | 23.29 | 23.29 | 23.29 | 23.29 | 23.29 | -0.77% |
| Feb 20, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | 0.90% |
| Feb 19, 2025 | 23.26 | 23.26 | 23.26 | 23.26 | 23.26 | 0.56% |
| Feb 18, 2025 | 23.13 | 23.13 | 23.13 | 23.13 | 23.13 | 0.17% |
| Feb 14, 2025 | 23.09 | 23.09 | 23.09 | 23.09 | 23.09 | 1.05% |
| Feb 13, 2025 | 22.85 | 22.85 | 22.85 | 22.85 | 22.85 | 0.97% |