Skip to main content
logo
American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.36
+0.36 (1.29%)
Jun 1, 2026, 4:00 PM EST

STMGX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Jun 1, 202628.0028.0028.0028.00--
May 29, 202628.0028.0028.0028.0028.001.23%
May 28, 202627.6627.6627.6627.6627.661.73%
May 27, 202627.1927.1927.1927.1927.19-0.98%
May 26, 202627.4627.4627.4627.4627.460.84%
May 22, 202627.2327.2327.2327.2327.231.45%
May 21, 202626.8426.8426.8426.8426.840.37%
May 20, 202626.7426.7426.7426.7426.742.02%
May 19, 202626.2126.2126.2126.2126.21-0.53%
May 18, 202626.3526.3526.3526.3526.350.15%
May 15, 202626.3126.3126.3126.3126.31-1.05%
May 14, 202626.5926.5926.5926.5926.591.30%
May 13, 202626.2526.2526.2526.2526.25-0.53%
May 12, 202626.3926.3926.3926.3926.39-0.42%
May 11, 202626.5026.5026.5026.5026.500.11%
May 8, 202626.4726.4726.4726.4726.470.15%
May 7, 202626.4326.4326.4326.4326.43-0.97%
May 6, 202626.6926.6926.6926.6926.690.95%
May 5, 202626.4426.4426.4426.4426.440.57%
May 4, 202626.2926.2926.2926.2926.29-0.19%
May 1, 202626.3426.3426.3426.3426.34-
Apr 30, 202626.3426.3426.3426.3426.341.70%
Apr 29, 202625.9025.9025.9025.9025.90-0.58%
Apr 28, 202626.0526.0526.0526.0526.05-1.62%
Apr 27, 202626.4826.4826.4826.4826.48-0.41%
Apr 24, 202626.5926.5926.5926.5926.590.72%
Apr 23, 202626.4026.4026.4026.4026.40-1.01%
Apr 22, 202626.6726.6726.6726.6726.670.08%
Apr 21, 202626.6526.6526.6526.6526.65-0.71%
Apr 20, 202626.8426.8426.8426.8426.840.52%
Apr 17, 202626.7026.7026.7026.7026.701.60%
Apr 16, 202626.2826.2826.2826.2826.280.46%
Apr 15, 202626.1626.1626.1626.1626.160.35%
Apr 14, 202626.0726.0726.0726.0726.070.85%
Apr 13, 202625.8525.8525.8525.8525.851.85%
Apr 10, 202625.3825.3825.3825.3825.38-0.59%
Apr 9, 202625.5325.5325.5325.5325.53-0.93%
Apr 8, 202625.7725.7725.7725.7725.772.83%
Apr 7, 202625.0625.0625.0625.0625.06-0.48%
Apr 6, 202625.1825.1825.1825.1825.180.60%
Apr 2, 202625.0325.0325.0325.0325.030.64%
Apr 1, 202624.8724.8724.8724.8724.870.77%
Mar 31, 202624.6824.6824.6824.6824.683.13%
Mar 30, 202623.9323.9323.9323.9323.93-1.07%
Mar 27, 202624.1924.1924.1924.1924.19-2.18%
Mar 26, 202624.7324.7324.7324.7324.73-1.83%
Mar 25, 202625.1925.1925.1925.1925.190.40%
Mar 24, 202625.0925.0925.0925.0925.09-
Mar 23, 202625.0925.0925.0925.0925.091.37%
Mar 20, 202624.7524.7524.7524.7524.75-1.98%