American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.03
+0.16 (0.64%)
Apr 2, 2026, 4:00 PM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.03 | 25.03 | 25.03 | 25.03 | - | 0.64% |
| Apr 1, 2026 | 24.87 | 24.87 | 24.87 | 24.87 | 24.87 | 0.77% |
| Mar 31, 2026 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 3.13% |
| Mar 30, 2026 | 23.93 | 23.93 | 23.93 | 23.93 | 23.93 | -1.07% |
| Mar 27, 2026 | 24.19 | 24.19 | 24.19 | 24.19 | 24.19 | -2.18% |
| Mar 26, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | -1.83% |
| Mar 25, 2026 | 25.19 | 25.19 | 25.19 | 25.19 | 25.19 | 0.40% |
| Mar 24, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | - |
| Mar 23, 2026 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 1.37% |
| Mar 20, 2026 | 24.75 | 24.75 | 24.75 | 24.75 | 24.75 | -1.98% |
| Mar 19, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | 0.48% |
| Mar 18, 2026 | 25.13 | 25.13 | 25.13 | 25.13 | 25.13 | -0.87% |
| Mar 17, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.84% |
| Mar 16, 2026 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | 1.17% |
| Mar 13, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.28% |
| Mar 12, 2026 | 24.92 | 24.92 | 24.92 | 24.92 | 24.92 | -2.31% |
| Mar 11, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.47% |
| Mar 10, 2026 | 25.63 | 25.63 | 25.63 | 25.63 | 25.63 | -1.27% |
| Mar 9, 2026 | 25.96 | 25.96 | 25.96 | 25.96 | 25.96 | 1.37% |
| Mar 6, 2026 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | -1.46% |
| Mar 5, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | -0.50% |
| Mar 4, 2026 | 26.12 | 26.12 | 26.12 | 26.12 | 26.12 | 0.27% |
| Mar 3, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.29% |
| Mar 2, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | 0.73% |
| Feb 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.30% |
| Feb 26, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 1.12% |
| Feb 25, 2026 | 25.99 | 25.99 | 25.99 | 25.99 | 25.99 | 0.78% |
| Feb 24, 2026 | 25.79 | 25.79 | 25.79 | 25.79 | 25.79 | 1.86% |
| Feb 23, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -1.97% |
| Feb 20, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.12% |
| Feb 19, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.08% |
| Feb 18, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 1.38% |
| Feb 17, 2026 | 25.43 | 25.43 | 25.43 | 25.43 | 25.43 | 0.08% |
| Feb 13, 2026 | 25.41 | 25.41 | 25.41 | 25.41 | 25.41 | 1.24% |
| Feb 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -2.79% |
| Feb 11, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | 0.04% |
| Feb 10, 2026 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.42% |
| Feb 9, 2026 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | 1.09% |
| Feb 6, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 3.18% |
| Feb 5, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -1.70% |
| Feb 4, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.75% |
| Feb 3, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | -1.39% |
| Feb 2, 2026 | 25.83 | 25.83 | 25.83 | 25.83 | 25.83 | 0.39% |
| Jan 30, 2026 | 25.73 | 25.73 | 25.73 | 25.73 | 25.73 | -1.68% |
| Jan 29, 2026 | 26.17 | 26.17 | 26.17 | 26.17 | 26.17 | -1.43% |
| Jan 28, 2026 | 26.55 | 26.55 | 26.55 | 26.55 | 26.55 | -0.34% |
| Jan 27, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -0.08% |
| Jan 26, 2026 | 26.66 | 26.66 | 26.66 | 26.66 | 26.66 | 0.34% |
| Jan 23, 2026 | 26.57 | 26.57 | 26.57 | 26.57 | 26.57 | -0.49% |
| Jan 22, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 0.19% |