AMG Frontier Small Cap Growth Fund Class N (MSSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.49
-0.12 (-1.25%)
May 20, 2026, 8:07 AM EST
MSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 20, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | - | - |
| May 19, 2026 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.25% |
| May 18, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | -1.64% |
| May 15, 2026 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -3.08% |
| May 14, 2026 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -0.20% |
| May 13, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.51% |
| May 12, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -1.09% |
| May 11, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 1.51% |
| May 8, 2026 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.12% |
| May 7, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -2.58% |
| May 6, 2026 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 2.65% |
| May 5, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.19% |
| May 4, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.42% |
| May 1, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | - |
| Apr 30, 2026 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 2.99% |
| Apr 29, 2026 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.43% |
| Apr 28, 2026 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.78% |
| Apr 27, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.31% |
| Apr 24, 2026 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.52% |
| Apr 23, 2026 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.73% |
| Apr 22, 2026 | 9.61 | 9.61 | 9.61 | 9.61 | 9.61 | 0.52% |
| Apr 21, 2026 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -1.65% |
| Apr 20, 2026 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | 0.31% |
| Apr 17, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 2.32% |
| Apr 16, 2026 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.53% |
| Apr 15, 2026 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 0.11% |
| Apr 14, 2026 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.97% |
| Apr 13, 2026 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.97% |
| Apr 10, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | 0.11% |
| Apr 9, 2026 | 9.13 | 9.13 | 9.13 | 9.13 | 9.13 | -0.33% |
| Apr 8, 2026 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 3.04% |
| Apr 7, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | 0.11% |
| Apr 6, 2026 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | 0.34% |
| Apr 2, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 0.91% |
| Apr 1, 2026 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | 0.57% |
| Mar 31, 2026 | 8.72 | 8.72 | 8.72 | 8.72 | 8.72 | 4.56% |
| Mar 30, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.88% |
| Mar 27, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -2.19% |
| Mar 26, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -1.81% |
| Mar 25, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 1.84% |
| Mar 24, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | -0.57% |
| Mar 23, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | 2.94% |
| Mar 20, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -2.41% |
| Mar 19, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.46% |
| Mar 18, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -1.14% |
| Mar 17, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.04% |
| Mar 16, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 1.64% |
| Mar 13, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.70% |
| Mar 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -3.37% |
| Mar 11, 2026 | 8.89 | 8.89 | 8.89 | 8.89 | 8.89 | -0.34% |