Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.20
+0.48 (1.73%)
Nov 11, 2026, 4:00 PM EST
MISMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 1.73% |
| Nov 10, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.07% |
| Nov 9, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | 2.74% |
| Nov 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.39% |
| Nov 5, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | 26.63 | -5.30% |
| Nov 4, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | 28.12 | 2.25% |
| Nov 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.18% |
| Nov 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.51% |
| Oct 30, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -3.82% |
| Oct 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.21% |
| Oct 28, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.87% |
| Oct 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.38% |
| Oct 26, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -2.25% |
| Oct 23, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | -0.14% |
| Oct 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -2.96% |
| Oct 21, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -0.50% |
| Oct 20, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | 0.40% |
| Oct 19, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 0.44% |
| Oct 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.84% |
| Oct 15, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | 29.93 | -1.55% |
| Oct 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | 30.40 | -1.36% |
| Oct 13, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.22% |
| Oct 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | -0.51% |
| Oct 9, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | 1.39% |
| Oct 8, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | 30.93 | -1.21% |
| Oct 7, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.04% |
| Oct 6, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.32% |
| Oct 5, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2.07% |
| Oct 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.91% |
| Oct 1, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | -0.42% |
| Sep 30, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -0.16% |
| Sep 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | 0.23% |
| Sep 28, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.54% |
| Sep 25, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.77% |
| Sep 24, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | -0.90% |
| Sep 23, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | -0.95% |
| Sep 22, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | - |
| Sep 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 31.55 | 1.74% |
| Sep 18, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.71% |
| Sep 17, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | 1.42% |
| Sep 16, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.03% |
| Sep 15, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | -1.97% |
| Sep 14, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | -1.59% |
| Sep 11, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 0.54% |
| Sep 10, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -1.85% |
| Sep 9, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.22% |
| Sep 8, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 0.13% |
| Sep 4, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | 0.66% |
| Sep 3, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.28% |
| Sep 2, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.60% |