Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.31
+0.24 (0.75%)
At close: May 14, 2026
MISMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 14, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 0.75% |
| May 13, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 0.25% |
| May 12, 2026 | 31.99 | 31.99 | 31.99 | 31.99 | 31.99 | -2.23% |
| May 11, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | - |
| May 8, 2026 | 32.72 | 32.72 | 32.72 | 32.72 | 32.72 | 0.21% |
| May 7, 2026 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -0.52% |
| May 6, 2026 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | 1.80% |
| May 5, 2026 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | 1.96% |
| May 4, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.73% |
| May 1, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 31.39 | 0.16% |
| Apr 30, 2026 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 1.19% |
| Apr 29, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.58% |
| Apr 28, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.41% |
| Apr 27, 2026 | 31.23 | 31.23 | 31.23 | 31.23 | 31.23 | -0.10% |
| Apr 24, 2026 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | 2.53% |
| Apr 23, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.87% |
| Apr 22, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 2.17% |
| Apr 21, 2026 | 30.41 | 30.41 | 30.41 | 30.41 | 30.41 | -0.30% |
| Apr 20, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 0.26% |
| Apr 17, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.15% |
| Apr 16, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | 0.64% |
| Apr 15, 2026 | 29.59 | 29.59 | 29.59 | 29.59 | 29.59 | 1.82% |
| Apr 14, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 1.82% |
| Apr 13, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 0.18% |
| Apr 10, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | 0.11% |
| Apr 9, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 0.60% |
| Apr 8, 2026 | 28.29 | 28.29 | 28.29 | 28.29 | 28.29 | 6.11% |
| Apr 7, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | -0.41% |
| Apr 6, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 0.11% |
| Apr 2, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.71% |
| Apr 1, 2026 | 26.93 | 26.93 | 26.93 | 26.93 | 26.93 | 2.40% |
| Mar 31, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 2.49% |
| Mar 30, 2026 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -1.84% |
| Mar 27, 2026 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.25% |
| Mar 26, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -2.79% |
| Mar 25, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 2.87% |
| Mar 24, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -1.85% |
| Mar 23, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | 1.01% |
| Mar 20, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | -2.34% |
| Mar 19, 2026 | 27.34 | 27.34 | 27.34 | 27.34 | 27.34 | 0.92% |
| Mar 18, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -0.84% |
| Mar 17, 2026 | 27.32 | 27.32 | 27.32 | 27.32 | 27.32 | 0.89% |
| Mar 16, 2026 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | 0.82% |
| Mar 13, 2026 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | -0.63% |
| Mar 12, 2026 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.49% |
| Mar 11, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | 0.58% |
| Mar 10, 2026 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 1.73% |
| Mar 9, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | -1.24% |
| Mar 5, 2026 | 27.43 | 27.43 | 27.43 | 27.43 | 27.43 | 1.07% |
| Mar 4, 2026 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -0.59% |