AMG Frontier Small Cap Growth Fund Class N (MSSVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.18
-0.10 (-0.97%)
Jul 9, 2026, 8:07 AM EST
MSSVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | - | - |
| Jul 8, 2026 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -0.97% |
| Jul 7, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -1.15% |
| Jul 6, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.39% |
| Jul 2, 2026 | 10.36 | 10.36 | 10.36 | 10.36 | 10.36 | -1.24% |
| Jul 1, 2026 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.32% |
| Jun 30, 2026 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 1.43% |
| Jun 29, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 0.77% |
| Jun 26, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.68% |
| Jun 25, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 1.08% |
| Jun 24, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| Jun 23, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | -2.48% |
| Jun 22, 2026 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | 1.65% |
| Jun 18, 2026 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.98% |
| Jun 17, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -0.49% |
| Jun 16, 2026 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | -1.55% |
| Jun 15, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | 1.78% |
| Jun 12, 2026 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 0.20% |
| Jun 11, 2026 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 4.01% |
| Jun 10, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.52% |
| Jun 9, 2026 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Jun 8, 2026 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | 1.44% |
| Jun 5, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -5.17% |
| Jun 4, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.48% |
| Jun 3, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | -1.84% |
| Jun 2, 2026 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.49% |
| Jun 1, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | -0.68% |
| May 29, 2026 | 10.32 | 10.32 | 10.32 | 10.32 | 10.32 | -0.10% |
| May 28, 2026 | 10.33 | 10.33 | 10.33 | 10.33 | 10.33 | 0.68% |
| May 27, 2026 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 0.39% |
| May 26, 2026 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 1.29% |
| May 22, 2026 | 10.09 | 10.09 | 10.09 | 10.09 | 10.09 | 1.61% |
| May 21, 2026 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.33% |
| May 20, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 3.27% |
| 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% |