American Beacon Stephens Mid-Cap Growth Fund (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.36
-0.03 (-0.09%)
Sep 17, 2025, 4:00 PM EDT
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 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% |
| Sep 10, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.15% |
| Sep 9, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.70% |
| Sep 8, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.67% |
| Sep 5, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | 0.44% |
| Sep 4, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | 0.77% |
| Sep 3, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.15% |
| Sep 2, 2025 | 33.93 | 33.93 | 33.93 | 33.93 | 33.93 | -0.47% |
| Aug 29, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.99% |
| Aug 28, 2025 | 34.43 | 34.43 | 34.43 | 34.43 | 34.43 | 0.79% |
| Aug 27, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | 0.62% |
| Aug 26, 2025 | 33.95 | 33.95 | 33.95 | 33.95 | 33.95 | 0.44% |
| Aug 25, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.73% |
| Aug 22, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.89% |
| Aug 21, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | -0.21% |
| Aug 20, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.48% |
| Aug 19, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | -0.68% |
| Aug 18, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | 0.15% |
| Aug 15, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 0.09% |
| Aug 14, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -1.08% |
| Aug 13, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | 1.06% |
| Aug 12, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | 1.53% |
| Aug 11, 2025 | 33.30 | 33.30 | 33.30 | 33.30 | 33.30 | -0.57% |
| Aug 8, 2025 | 33.49 | 33.49 | 33.49 | 33.49 | 33.49 | -0.68% |
| Aug 7, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -0.38% |
| Aug 6, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.15% |
| Aug 5, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | -0.24% |
| Aug 4, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | 1.89% |
| Aug 1, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -1.42% |
| Jul 31, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | -1.05% |
| Jul 30, 2025 | 34.19 | 34.19 | 34.19 | 34.19 | 34.19 | 1.15% |
| Jul 29, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.59% |
| Jul 28, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | 0.18% |
| Jul 25, 2025 | 33.94 | 33.94 | 33.94 | 33.94 | 33.94 | 0.71% |
| Jul 24, 2025 | 33.70 | 33.70 | 33.70 | 33.70 | 33.70 | 0.15% |
| Jul 23, 2025 | 33.65 | 33.65 | 33.65 | 33.65 | 33.65 | 0.84% |
| Jul 22, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 0.91% |
| Jul 21, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -0.75% |
| Jul 18, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.15% |
| Jul 17, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.16% |
| Jul 16, 2025 | 32.89 | 32.89 | 32.89 | 32.89 | 32.89 | 0.61% |
| Jul 15, 2025 | 32.69 | 32.69 | 32.69 | 32.69 | 32.69 | -0.94% |
| Jul 14, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.61% |
| Jul 11, 2025 | 32.80 | 32.80 | 32.80 | 32.80 | 32.80 | -0.70% |
| Jul 10, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.75% |
| Jul 9, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.76% |