Matthews Emerging Markets Small Companies Fund Institutional Class Shares (MISMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.73
+0.30 (0.95%)
At close: Aug 12, 2026
MISMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 12, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | 0.95% |
| Aug 11, 2026 | 31.43 | 31.43 | 31.43 | 31.43 | 31.43 | 0.22% |
| Aug 10, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.06% |
| Aug 7, 2026 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.74% |
| Aug 6, 2026 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.42% |
| Aug 5, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.16% |
| Aug 4, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 2.54% |
| Aug 3, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 2.78% |
| Jul 31, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | 0.75% |
| Jul 30, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 2.42% |
| Jul 29, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.92% |
| Jul 28, 2026 | 29.13 | 29.13 | 29.13 | 29.13 | 29.13 | -1.85% |
| Jul 27, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.34% |
| Jul 24, 2026 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | -1.27% |
| Jul 23, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -1.06% |
| Jul 22, 2026 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.46% |
| Jul 21, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 1.74% |
| Jul 20, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -0.76% |
| Jul 17, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | -1.95% |
| Jul 16, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -1.88% |
| Jul 15, 2026 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | 0.68% |
| Jul 14, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.06% |
| Jul 13, 2026 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -2.54% |
| Jul 10, 2026 | 31.94 | 31.94 | 31.94 | 31.94 | 31.94 | 1.88% |
| Jul 9, 2026 | 31.35 | 31.35 | 31.35 | 31.35 | 31.35 | 0.45% |
| Jul 8, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.83% |
| Jul 7, 2026 | 31.47 | 31.47 | 31.47 | 31.47 | 31.47 | -2.81% |
| Jul 6, 2026 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | 0.72% |
| Jul 2, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.89% |
| Jul 1, 2026 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.40% |
| Jun 30, 2026 | 32.31 | 32.31 | 32.31 | 32.31 | 32.31 | 1.44% |
| Jun 29, 2026 | 31.85 | 31.85 | 31.85 | 31.85 | 31.85 | 1.27% |
| Jun 26, 2026 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.98% |
| Jun 25, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | -0.44% |
| Jun 24, 2026 | 31.90 | 31.90 | 31.90 | 31.90 | 31.90 | 0.54% |
| Jun 23, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | 31.73 | -4.08% |
| Jun 22, 2026 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 0.39% |
| Jun 18, 2026 | 32.95 | 32.95 | 32.95 | 32.95 | 32.95 | 1.20% |
| Jun 17, 2026 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.09% |
| Jun 16, 2026 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | -1.42% |
| Jun 15, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 2.20% |
| Jun 12, 2026 | 32.29 | 32.29 | 32.29 | 32.29 | 32.29 | 1.00% |
| Jun 11, 2026 | 31.97 | 31.97 | 31.97 | 31.97 | 31.97 | 3.53% |
| Jun 10, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | -1.37% |
| Jun 9, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | 1.99% |
| Jun 8, 2026 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | -1.16% |
| Jun 5, 2026 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | -3.78% |
| Jun 4, 2026 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 0.40% |
| Jun 3, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | -0.56% |
| Jun 2, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.87% |