American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.74
+0.34 (1.20%)
Jul 9, 2026, 4:00 PM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 28.74 | 28.74 | 28.74 | 28.74 | - | 1.20% |
| Jul 8, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | -0.84% |
| Jul 7, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.55% |
| Jul 6, 2026 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | 0.90% |
| Jul 2, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | -0.45% |
| Jul 1, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -0.38% |
| Jun 30, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | 1.82% |
| Jun 29, 2026 | 28.55 | 28.55 | 28.55 | 28.55 | 28.55 | 1.10% |
| Jun 26, 2026 | 28.24 | 28.24 | 28.24 | 28.24 | 28.24 | 0.04% |
| Jun 25, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | 28.23 | 0.71% |
| Jun 24, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | 0.61% |
| Jun 23, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -1.73% |
| Jun 22, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | 0.04% |
| Jun 18, 2026 | 28.34 | 28.34 | 28.34 | 28.34 | 28.34 | 1.76% |
| Jun 17, 2026 | 27.85 | 27.85 | 27.85 | 27.85 | 27.85 | -0.75% |
| Jun 16, 2026 | 28.06 | 28.06 | 28.06 | 28.06 | 28.06 | -1.41% |
| Jun 15, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | 1.07% |
| Jun 12, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.25% |
| Jun 11, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | 2.97% |
| Jun 10, 2026 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | -1.55% |
| Jun 9, 2026 | 27.71 | 27.71 | 27.71 | 27.71 | 27.71 | -0.22% |
| Jun 8, 2026 | 27.77 | 27.77 | 27.77 | 27.77 | 27.77 | 0.51% |
| Jun 5, 2026 | 27.63 | 27.63 | 27.63 | 27.63 | 27.63 | -3.26% |
| Jun 4, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.67% |
| Jun 3, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -0.67% |
| Jun 2, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | 0.71% |
| Jun 1, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.29% |
| May 29, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | 1.23% |
| May 28, 2026 | 27.66 | 27.66 | 27.66 | 27.66 | 27.66 | 1.73% |
| May 27, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | -0.98% |
| May 26, 2026 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | 0.84% |
| May 22, 2026 | 27.23 | 27.23 | 27.23 | 27.23 | 27.23 | 1.45% |
| May 21, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.37% |
| May 20, 2026 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 2.02% |
| May 19, 2026 | 26.21 | 26.21 | 26.21 | 26.21 | 26.21 | -0.53% |
| May 18, 2026 | 26.35 | 26.35 | 26.35 | 26.35 | 26.35 | 0.15% |
| May 15, 2026 | 26.31 | 26.31 | 26.31 | 26.31 | 26.31 | -1.05% |
| May 14, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 1.30% |
| May 13, 2026 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | -0.53% |
| May 12, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | 26.39 | -0.42% |
| May 11, 2026 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 0.11% |
| May 8, 2026 | 26.47 | 26.47 | 26.47 | 26.47 | 26.47 | 0.15% |
| May 7, 2026 | 26.43 | 26.43 | 26.43 | 26.43 | 26.43 | -0.97% |
| May 6, 2026 | 26.69 | 26.69 | 26.69 | 26.69 | 26.69 | 0.95% |
| May 5, 2026 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | 0.57% |
| May 4, 2026 | 26.29 | 26.29 | 26.29 | 26.29 | 26.29 | -0.19% |
| May 1, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | - |
| Apr 30, 2026 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 1.70% |
| Apr 29, 2026 | 25.90 | 25.90 | 25.90 | 25.90 | 25.90 | -0.58% |
| Apr 28, 2026 | 26.05 | 26.05 | 26.05 | 26.05 | 26.05 | -1.62% |