American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.84
+0.26 (1.02%)
Jan 2, 2026, 4:00 PM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jan 2, 2026 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | 1.02% |
| Dec 31, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -1.01% |
| Dec 30, 2025 | 25.84 | 25.84 | 25.84 | 25.84 | 25.84 | -0.35% |
| Dec 29, 2025 | 25.93 | 25.93 | 25.93 | 25.93 | 25.93 | -0.46% |
| Dec 26, 2025 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | 0.04% |
| Dec 24, 2025 | 26.04 | 26.04 | 26.04 | 26.04 | 26.04 | 0.12% |
| Dec 23, 2025 | 26.01 | 26.01 | 26.01 | 26.01 | 26.01 | -0.34% |
| Dec 22, 2025 | 26.10 | 26.10 | 26.10 | 26.10 | 26.10 | -24.39% |
| Dec 19, 2025 | 25.73 | 25.73 | 25.73 | 34.52 | 25.73 | 1.26% |
| Dec 18, 2025 | 25.41 | 25.41 | 25.41 | 34.09 | 25.41 | 0.92% |
| Dec 17, 2025 | 25.18 | 25.18 | 25.18 | 33.78 | 25.17 | -0.97% |
| Dec 16, 2025 | 25.42 | 25.42 | 25.42 | 34.11 | 25.42 | -0.61% |
| Dec 15, 2025 | 25.58 | 25.58 | 25.58 | 34.32 | 25.58 | -0.64% |
| Dec 12, 2025 | 25.74 | 25.74 | 25.74 | 34.54 | 25.74 | -1.74% |
| Dec 11, 2025 | 26.20 | 26.20 | 26.20 | 35.15 | 26.20 | 0.49% |
| Dec 10, 2025 | 26.07 | 26.07 | 26.07 | 34.98 | 26.07 | 1.10% |
| Dec 9, 2025 | 25.79 | 25.79 | 25.79 | 34.60 | 25.79 | -0.35% |
| Dec 8, 2025 | 25.88 | 25.88 | 25.88 | 34.72 | 25.88 | -0.63% |
| Dec 5, 2025 | 26.04 | 26.04 | 26.04 | 34.94 | 26.04 | -0.03% |
| Dec 4, 2025 | 26.05 | 26.05 | 26.05 | 34.95 | 26.05 | 0.49% |
| Dec 3, 2025 | 25.92 | 25.92 | 25.92 | 34.78 | 25.92 | 1.05% |
| Dec 2, 2025 | 25.65 | 25.65 | 25.65 | 34.42 | 25.65 | 0.61% |
| Dec 1, 2025 | 25.50 | 25.50 | 25.50 | 34.21 | 25.50 | -0.90% |
| Nov 28, 2025 | 25.73 | 25.73 | 25.73 | 34.52 | 25.73 | 0.76% |
| Nov 26, 2025 | 25.53 | 25.53 | 25.53 | 34.26 | 25.53 | 0.74% |
| Nov 25, 2025 | 25.35 | 25.35 | 25.35 | 34.01 | 25.35 | 1.37% |
| Nov 24, 2025 | 25.00 | 25.00 | 25.00 | 33.55 | 25.00 | 0.99% |
| Nov 21, 2025 | 24.76 | 24.76 | 24.76 | 33.22 | 24.76 | 1.81% |
| Nov 20, 2025 | 24.32 | 24.32 | 24.32 | 32.63 | 24.32 | -1.86% |
| Nov 19, 2025 | 24.78 | 24.78 | 24.78 | 33.25 | 24.78 | 0.54% |
| Nov 18, 2025 | 24.65 | 24.65 | 24.65 | 33.07 | 24.65 | 0.09% |
| Nov 17, 2025 | 24.62 | 24.62 | 24.62 | 33.04 | 24.62 | -1.70% |
| Nov 14, 2025 | 25.05 | 25.05 | 25.05 | 33.61 | 25.05 | -0.18% |
| Nov 13, 2025 | 25.09 | 25.09 | 25.09 | 33.67 | 25.09 | -2.41% |
| Nov 12, 2025 | 25.71 | 25.71 | 25.71 | 34.50 | 25.71 | - |
| Nov 11, 2025 | 25.71 | 25.71 | 25.71 | 34.50 | 25.71 | -0.12% |
| Nov 10, 2025 | 25.74 | 25.74 | 25.74 | 34.54 | 25.74 | 1.29% |
| Nov 7, 2025 | 25.41 | 25.41 | 25.41 | 34.10 | 25.41 | 0.38% |
| Nov 6, 2025 | 25.32 | 25.32 | 25.32 | 33.97 | 25.32 | -1.39% |
| Nov 5, 2025 | 25.67 | 25.67 | 25.67 | 34.45 | 25.67 | 0.29% |
| Nov 4, 2025 | 25.60 | 25.60 | 25.60 | 34.35 | 25.60 | -1.38% |
| Nov 3, 2025 | 25.96 | 25.96 | 25.96 | 34.83 | 25.96 | 0.09% |
| Oct 31, 2025 | 25.94 | 25.94 | 25.94 | 34.80 | 25.93 | 1.13% |
| Oct 30, 2025 | 25.64 | 25.64 | 25.64 | 34.41 | 25.64 | -1.06% |
| Oct 29, 2025 | 25.92 | 25.92 | 25.92 | 34.78 | 25.92 | -0.94% |
| Oct 28, 2025 | 26.17 | 26.17 | 26.17 | 35.11 | 26.17 | -0.99% |
| Oct 27, 2025 | 26.43 | 26.43 | 26.43 | 35.46 | 26.43 | 0.71% |
| Oct 24, 2025 | 26.24 | 26.24 | 26.24 | 35.21 | 26.24 | 0.26% |
| Oct 23, 2025 | 26.17 | 26.17 | 26.17 | 35.12 | 26.17 | 1.50% |
| Oct 22, 2025 | 25.79 | 25.79 | 25.79 | 34.60 | 25.79 | -1.26% |