Matthews Emerging Markets Sustainable Future Fund (MASGX) NASDAQ
15.28
-0.05(-0.33%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
15.28
-0.05(-0.33%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.33 | 0 |
| April 01, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | 0 |
| March 31, 2026 | 14.5 | 14.5 | 14.5 | 14.5 | 14.5 | 0 |
| March 30, 2026 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0 |
| March 27, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 0 |
| March 26, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | 0 |
| March 25, 2026 | 15.37 | 15.37 | 15.37 | 15.37 | 15.37 | 0 |
| March 24, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0 |
| March 23, 2026 | 15.19 | 15.19 | 15.19 | 15.19 | 15.19 | 0 |
| March 20, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
| March 19, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 |
| March 18, 2026 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0 |
| March 17, 2026 | 15.6 | 15.6 | 15.6 | 15.6 | 15.6 | 0 |
| March 16, 2026 | 15.34 | 15.34 | 15.34 | 15.34 | 15.34 | 0 |
| March 13, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | 0 |
| March 12, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | 0 |
| March 11, 2026 | 15.8 | 15.8 | 15.8 | 15.8 | 15.8 | 0 |
| March 10, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 |
| March 09, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 |
| March 06, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | 0 |
| March 05, 2026 | 15.69 | 15.69 | 15.69 | 15.69 | 15.69 | 0 |
| March 04, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0 |
| March 03, 2026 | 15.5 | 15.5 | 15.5 | 15.5 | 15.5 | 0 |
| March 02, 2026 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0 |
| February 27, 2026 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0 |
| February 26, 2026 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | 0 |
| February 25, 2026 | 16.9 | 16.9 | 16.9 | 16.9 | 16.9 | 0 |
| February 24, 2026 | 16.72 | 16.72 | 16.72 | 16.72 | 16.72 | 0 |
| February 23, 2026 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | 0 |
| February 20, 2026 | 16.58 | 16.58 | 0 | 16.58 | 16.58 | 0 |
| February 19, 2026 | 16.27 | 16.27 | 0 | 16.27 | 16.27 | 0 |
| February 18, 2026 | 16.24 | 16.24 | 0 | 16.24 | 16.24 | 0 |
| February 17, 2026 | 16.1 | 16.1 | 0 | 16.1 | 16.1 | 0 |
| February 13, 2026 | 16.11 | 16.11 | 0 | 16.11 | 16.11 | 0 |
| February 12, 2026 | 16.06 | 16.06 | 0 | 16.06 | 16.06 | 0 |
| February 11, 2026 | 16.12 | 16.12 | 0 | 16.12 | 16.12 | 0 |
| February 10, 2026 | 15.87 | 15.87 | 0 | 15.87 | 15.87 | 0 |
| February 09, 2026 | 15.91 | 15.91 | 0 | 15.91 | 15.91 | 0 |
| February 06, 2026 | 15.54 | 15.54 | 0 | 15.54 | 15.54 | 0 |
| February 05, 2026 | 15.19 | 15.19 | 0 | 15.19 | 15.19 | 0 |
| February 04, 2026 | 15.4 | 15.4 | 0 | 15.4 | 15.4 | 0 |
| February 03, 2026 | 15.48 | 15.48 | 0 | 15.48 | 15.48 | 0 |
| February 02, 2026 | 15.36 | 15.36 | 0 | 15.36 | 15.36 | 0 |
| January 30, 2026 | 15.45 | 15.45 | 0 | 15.45 | 15.45 | 0 |
| January 29, 2026 | 15.6 | 15.6 | 0 | 15.6 | 15.6 | 0 |
| January 28, 2026 | 15.63 | 15.63 | 0 | 15.63 | 15.63 | 0 |
| January 27, 2026 | 15.43 | 15.43 | 0 | 15.43 | 15.43 | 0 |
| January 26, 2026 | 15.08 | 15.08 | 0 | 15.08 | 15.08 | 0 |
| January 23, 2026 | 15.01 | 15.01 | 0 | 15.01 | 15.01 | 0 |
| January 22, 2026 | 14.98 | 14.98 | 0 | 14.98 | 14.98 | 0 |
| January 21, 2026 | 14.78 | 14.78 | 0 | 14.78 | 14.78 | 0 |
| January 20, 2026 | 14.61 | 14.61 | 0 | 14.61 | 14.61 | 0 |
| January 16, 2026 | 14.82 | 14.82 | 0 | 14.82 | 14.82 | 0 |
| January 15, 2026 | 14.79 | 14.79 | 0 | 14.79 | 14.79 | 0 |
| January 14, 2026 | 14.78 | 14.78 | 0 | 14.78 | 14.78 | 0 |
| January 13, 2026 | 14.77 | 14.77 | 0 | 14.77 | 14.77 | 0 |
| January 12, 2026 | 14.87 | 14.87 | 0 | 14.87 | 14.87 | 0 |
| January 09, 2026 | 14.74 | 14.74 | 0 | 14.74 | 14.74 | 0 |
| January 08, 2026 | 14.64 | 14.64 | 0 | 14.64 | 14.64 | 0 |
| January 07, 2026 | 14.64 | 14.64 | 0 | 14.64 | 14.64 | 0 |