American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.92
+0.28 (1.09%)
Feb 9, 2026, 4:00 PM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jan 21, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 1.45% |
| Jan 20, 2026 | 26.27 | 26.27 | 26.27 | 26.27 | 26.27 | -1.79% |
| Jan 16, 2026 | 26.75 | 26.75 | 26.75 | 26.75 | 26.75 | -0.34% |
| Jan 15, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.49% |
| Jan 14, 2026 | 26.71 | 26.71 | 26.71 | 26.71 | 26.71 | -0.45% |
| Jan 13, 2026 | 26.83 | 26.83 | 26.83 | 26.83 | 26.83 | 0.04% |
| Jan 12, 2026 | 26.82 | 26.82 | 26.82 | 26.82 | 26.82 | 0.75% |
| Jan 9, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | 0.57% |
| Jan 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | -0.56% |
| Jan 7, 2026 | 26.62 | 26.62 | 26.62 | 26.62 | 26.62 | -0.56% |
| Jan 6, 2026 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 1.79% |
| Jan 5, 2026 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | 1.78% |
| 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% |