American Beacon Stephens Mid-Cap Growth Fund Investor Class (STMGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
26.47
+0.04 (0.15%)
May 8, 2026, 4:00 PM EST
STMGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 27, 2026 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | -0.41% |
| Apr 24, 2026 | 26.59 | 26.59 | 26.59 | 26.59 | 26.59 | 0.72% |
| Apr 23, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | -1.01% |
| Apr 22, 2026 | 26.67 | 26.67 | 26.67 | 26.67 | 26.67 | 0.08% |
| Apr 21, 2026 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | -0.71% |
| Apr 20, 2026 | 26.84 | 26.84 | 26.84 | 26.84 | 26.84 | 0.52% |
| Apr 17, 2026 | 26.70 | 26.70 | 26.70 | 26.70 | 26.70 | 1.60% |
| Apr 16, 2026 | 26.28 | 26.28 | 26.28 | 26.28 | 26.28 | 0.46% |
| Apr 15, 2026 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.35% |
| Apr 14, 2026 | 26.07 | 26.07 | 26.07 | 26.07 | 26.07 | 0.85% |
| Apr 13, 2026 | 25.85 | 25.85 | 25.85 | 25.85 | 25.85 | 1.85% |
| Apr 10, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | -0.59% |
| Apr 9, 2026 | 25.53 | 25.53 | 25.53 | 25.53 | 25.53 | -0.93% |
| Apr 8, 2026 | 25.77 | 25.77 | 25.77 | 25.77 | 25.77 | 2.83% |
| Apr 7, 2026 | 25.06 | 25.06 | 25.06 | 25.06 | 25.06 | -0.48% |
| Apr 6, 2026 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.60% |
| Apr 2, 2026 | 25.03 | 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% |