American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.98
+0.38 (1.10%)
Dec 11, 2025, 8:07 AM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 11, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | - | - |
| Dec 10, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 1.10% |
| Dec 9, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.35% |
| Dec 8, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | -0.63% |
| Dec 5, 2025 | 34.94 | 34.94 | 34.94 | 34.94 | 34.94 | -0.03% |
| Dec 4, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.49% |
| Dec 3, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 1.05% |
| Dec 2, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 0.61% |
| Dec 1, 2025 | 34.21 | 34.21 | 34.21 | 34.21 | 34.21 | -0.90% |
| Nov 28, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.76% |
| Nov 26, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.74% |
| Nov 25, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 1.37% |
| Nov 24, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 33.55 | 0.99% |
| Nov 21, 2025 | 33.22 | 33.22 | 33.22 | 33.22 | 33.22 | 1.81% |
| Nov 20, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -1.86% |
| Nov 19, 2025 | 33.25 | 33.25 | 33.25 | 33.25 | 33.25 | 0.54% |
| 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% |