Matthews Asian Growth and Income Fund - MACSX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low
March 19, 2025	13.59	13.59	13.59	13.59	13.59
March 18, 2025	13.59	13.59	13.59	13.59	13.59
March 17, 2025	13.59	13.59	13.59	13.59	13.59
March 14, 2025	13.59	13.59	13.59	13.59	13.59
March 13, 2025	13.32	13.32	13.32	13.32	13.32
March 12, 2025	13.38	13.38	13.38	13.38	13.38
March 11, 2025	13.29	13.29	13.29	13.29	13.29
March 10, 2025	13.26	13.26	13.26	13.26	13.26
March 07, 2025	13.62	13.62	13.62	13.62	13.62
March 06, 2025	13.61	13.61	13.61	13.61	13.61
March 05, 2025	13.68	13.68	13.68	13.68	13.68
March 04, 2025	13.27	13.27	13.27	13.27	13.27
March 03, 2025	13.18	13.18	13.18	13.18	13.18
February 28, 2025	13.31	13.31	13.31	13.31	13.31
February 27, 2025	13.51	13.51	13.51	13.51	13.51
February 26, 2025	13.66	13.66	13.66	13.66	13.66
February 25, 2025	13.43	13.43	13.43	13.43	13.43
February 24, 2025	13.51	13.51	13.51	13.51	13.51
February 21, 2025	13.69	13.69	13.69	13.69	13.69
February 20, 2025	13.66	13.66	13.66	13.66	13.66
February 19, 2025	13.61	13.61	13.61	13.61	13.61
February 18, 2025	13.67	13.67	13.67	13.67	13.67
February 14, 2025	13.58	13.58	13.58	13.58	13.58
February 13, 2025	13.49	13.49	13.49	13.49	13.49
February 12, 2025	13.49	13.49	13.49	13.49	13.49
February 11, 2025	13.41	13.41	13.41	13.41	13.41
February 10, 2025	13.46	13.46	13.46	13.46	13.46
February 07, 2025	13.4	13.4	13.4	13.4	13.4
February 06, 2025	13.41	13.41	13.41	13.41	13.41
February 05, 2025	13.36	13.36	13.36	13.36	13.36
February 04, 2025	13.36	13.36	13.36	13.36	13.36
February 03, 2025	13.2	13.2	13.2	13.2	13.2
January 31, 2025	13.31	13.31	13.31	13.31	13.31
January 30, 2025	13.4	13.4	13.4	13.4	13.4
January 29, 2025	13.27	13.27	13.27	13.27	13.27
January 28, 2025	13.28	13.28	13.28	13.28	13.28
January 27, 2025	13.21	13.21	13.21	13.21	13.21
January 24, 2025	13.43	13.43	13.43	13.43	13.43
January 23, 2025	13.36	13.36	13.36	13.36	13.36
January 22, 2025	13.37	13.37	13.37	13.37	13.37
January 21, 2025	13.34	13.34	13.34	13.34	13.34
January 17, 2025	13.25	13.25	13.25	13.25	13.25
January 16, 2025	13.16	13.16	13.16	13.16	13.16
January 15, 2025	13.1	13.1	13.1	13.1	13.1
January 14, 2025	12.97	12.97	12.97	12.97	12.97
January 13, 2025	12.91	12.91	12.91	12.91	12.91
January 10, 2025	12.98	12.98	12.98	12.98	12.98
January 08, 2025	13.19	13.19	13.19	13.19	13.19
January 07, 2025	13.24	13.24	13.24	13.24	13.24
January 06, 2025	13.35	13.35	13.35	13.35	13.35
January 03, 2025	13.35	13.35	13.35	13.35	13.35
January 02, 2025	13.31	13.31	13.31	13.31	13.31
December 31, 2024	13.34	13.34	13.34	13.34	13.34
December 30, 2024	13.36	13.36	13.36	13.36	13.36
December 27, 2024	13.44	13.44	13.44	13.44	13.44
December 26, 2024	13.48	13.48	13.48	13.48	13.48
December 24, 2024	13.53	13.53	13.53	13.53	13.53
December 23, 2024	13.48	13.48	13.48	13.48	13.48
December 20, 2024	13.33	13.33	13.33	13.33	13.33
December 19, 2024	13.33	13.33	13.33	13.33	13.33

Matthews Asian Growth and Income Fund (MACSX) NASDAQ