American Beacon Stephens Mid-Cap Growth Fund (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.07
+0.03 (0.09%)
Nov 19, 2025, 8:07 AM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 19, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | - | - |
| Nov 18, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | 0.09% |
| Nov 17, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | -1.70% |
| Nov 14, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | -0.18% |
| Nov 13, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -2.41% |
| Nov 12, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - |
| Nov 11, 2025 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | -0.12% |
| Nov 10, 2025 | 34.54 | 34.54 | 34.54 | 34.54 | 34.54 | 1.29% |
| Nov 7, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.38% |
| Nov 6, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -1.39% |
| Nov 5, 2025 | 34.45 | 34.45 | 34.45 | 34.45 | 34.45 | 0.29% |
| Nov 4, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -1.38% |
| Nov 3, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 0.09% |
| Oct 31, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.13% |
| Oct 30, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.06% |
| Oct 29, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -0.94% |
| Oct 28, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.99% |
| Oct 27, 2025 | 35.46 | 35.46 | 35.46 | 35.46 | 35.46 | 0.71% |
| Oct 24, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.26% |
| Oct 23, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 1.50% |
| Oct 22, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -1.26% |
| Oct 21, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | 0.69% |
| Oct 20, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 1.19% |
| Oct 17, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.12% |
| Oct 16, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | -0.72% |
| Oct 15, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.09% |
| Oct 14, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | -0.06% |
| Oct 13, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 2.09% |
| Oct 10, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | -3.06% |
| Oct 9, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | -0.43% |
| Oct 8, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 1.41% |
| Oct 7, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.97% |
| Oct 6, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.11% |
| Oct 3, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | - |
| Oct 2, 2025 | 34.97 | 34.97 | 34.97 | 34.97 | 34.97 | 0.63% |
| Oct 1, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.12% |
| Sep 30, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 0.35% |
| Sep 29, 2025 | 34.59 | 34.59 | 34.59 | 34.59 | 34.59 | 0.49% |
| Sep 26, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.00% |
| Sep 25, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -0.47% |
| Sep 24, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | -0.98% |
| Sep 23, 2025 | 34.58 | 34.58 | 34.58 | 34.58 | 34.58 | -0.58% |
| Sep 22, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.26% |
| Sep 19, 2025 | 34.69 | 34.69 | 34.69 | 34.69 | 34.69 | -0.34% |
| Sep 18, 2025 | 34.81 | 34.81 | 34.81 | 34.81 | 34.81 | 1.31% |
| Sep 17, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | -0.09% |
| Sep 16, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.12% |
| Sep 15, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.44% |
| Sep 12, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.95% |
| Sep 11, 2025 | 34.61 | 34.61 | 34.61 | 34.61 | 34.61 | 1.11% |