American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.90
-0.37 (-1.26%)
Oct 7, 2026, 4:00 PM EST
STMGX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.26% |
| Oct 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | 29.27 | 0.21% |
| Oct 5, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | 0.86% |
| Oct 2, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 0.98% |
| Oct 1, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.91% |
| Sep 30, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -0.21% |
| Sep 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | - |
| Sep 28, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.70% |
| Sep 25, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | -0.17% |
| Sep 24, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | 0.35% |
| Sep 23, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.17% |
| Sep 22, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | 28.68 | 0.56% |
| Sep 21, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | 1.75% |
| Sep 18, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -0.07% |
| Sep 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 1.15% |
| Sep 16, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | 0.04% |
| Sep 15, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -0.43% |
| Sep 14, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | 27.84 | -0.07% |
| Sep 11, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | 0.61% |
| Sep 10, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | 27.69 | -1.00% |
| Sep 9, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | -1.06% |
| Sep 8, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -0.77% |
| Sep 4, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.28% |
| Sep 3, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 1.53% |
| Sep 2, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.57% |
| Sep 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | -1.87% |
| Aug 31, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.24% |
| Aug 28, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.67% |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 1.31% |
| Aug 26, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | 0.38% |
| Aug 25, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | - |
| Aug 24, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 28.91 | -1.16% |
| Aug 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.07% |
| Aug 20, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | -1.09% |
| Aug 19, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | -0.31% |
| Aug 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | 29.35 | -1.68% |
| Aug 17, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | 29.85 | -0.47% |
| Aug 14, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | 29.99 | -0.13% |
| Aug 13, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | 30.03 | 0.67% |
| Aug 12, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 0.51% |
| Aug 11, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | 0.41% |
| Aug 10, 2026 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.34% |
| Aug 7, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | 2.29% |
| Aug 6, 2026 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.93% |
| Aug 5, 2026 | 29.07 | 29.07 | 29.07 | 29.07 | 29.07 | -0.51% |
| Aug 4, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | 2.13% |
| Aug 3, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 1.60% |
| Jul 31, 2026 | 28.16 | 28.16 | 28.16 | 28.16 | 28.16 | 0.68% |
| Jul 30, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | 27.97 | 1.05% |
| Jul 29, 2026 | 27.68 | 27.68 | 27.68 | 27.68 | 27.68 | -1.28% |