American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.25
+0.34 (1.14%)
Mar 3, 2025, 8:06 AM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 0.79% |
| Mar 11, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -0.18% |
| Mar 10, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | -3.41% |
| Mar 7, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.14% |
| Mar 6, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | -2.78% |
| Mar 5, 2025 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 1.08% |
| Mar 4, 2025 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | -0.20% |
| Mar 3, 2025 | 29.57 | 29.57 | 29.57 | 29.57 | 29.57 | -2.25% |
| Feb 28, 2025 | 30.25 | 30.25 | 30.25 | 30.25 | 30.25 | 1.14% |
| Feb 27, 2025 | 29.91 | 29.91 | 29.91 | 29.91 | 29.91 | -1.81% |
| Feb 26, 2025 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | 0.59% |
| Feb 25, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | -0.85% |
| Feb 24, 2025 | 30.54 | 30.54 | 30.54 | 30.54 | 30.54 | -0.68% |
| Feb 21, 2025 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | -2.81% |
| Feb 20, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -1.12% |
| Feb 19, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -1.02% |
| Feb 18, 2025 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | 0.78% |
| Feb 14, 2025 | 32.08 | 32.08 | 32.08 | 32.08 | 32.08 | -0.16% |
| Feb 13, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | 0.41% |
| Feb 12, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | -0.40% |
| Feb 11, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.08% |
| Feb 10, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.96% |
| Feb 7, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | -0.65% |
| Feb 6, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.15% |
| Feb 5, 2025 | 32.43 | 32.43 | 32.43 | 32.43 | 32.43 | 1.19% |
| Feb 4, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 1.20% |
| Feb 3, 2025 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.38% |
| Jan 31, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -0.50% |
| Jan 30, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | 1.17% |
| Jan 29, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.57% |
| Jan 28, 2025 | 31.76 | 31.76 | 31.76 | 31.76 | 31.76 | 1.34% |
| Jan 27, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | -2.18% |
| Jan 24, 2025 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | -0.40% |
| Jan 23, 2025 | 32.17 | 32.17 | 32.17 | 32.17 | 32.17 | 0.19% |
| Jan 22, 2025 | 32.11 | 32.11 | 32.11 | 32.11 | 32.11 | 0.28% |
| Jan 21, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 1.68% |
| Jan 17, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | 0.48% |
| Jan 16, 2025 | 31.34 | 31.34 | 31.34 | 31.34 | 31.34 | 0.97% |
| Jan 15, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 1.11% |
| Jan 14, 2025 | 30.70 | 30.70 | 30.70 | 30.70 | 30.70 | 0.62% |
| Jan 13, 2025 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.03% |
| Jan 10, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.29% |
| Jan 8, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.46% |
| Jan 7, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.03% |
| Jan 6, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | 0.16% |
| Jan 3, 2025 | 31.03 | 31.03 | 31.03 | 31.03 | 31.03 | 1.90% |
| Jan 2, 2025 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | 0.23% |
| Dec 31, 2024 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.43% |
| Dec 30, 2024 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -1.01% |
| Dec 27, 2024 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -1.09% |