AMG GW&K International Small Cap Fund (MECAX) NASDAQ
49.80
-0.42(-0.84%)
Currency In USD
- General
- Statistics
- Historical Data
- Profile
- Financials
49.80
-0.42(-0.84%)
Currency In USD
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 50.22 | 50.22 | 50.22 | 50.22 | 50.22 | 0 |
| March 12, 2026 | 51.33 | 51.33 | 51.33 | 51.33 | 51.33 | 0 |
| March 11, 2026 | 51.57 | 51.57 | 51.57 | 51.57 | 51.57 | 0 |
| March 10, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0 |
| March 09, 2026 | 51.29 | 51.29 | 51.29 | 51.29 | 51.29 | 0 |
| March 06, 2026 | 51.67 | 51.67 | 51.67 | 51.67 | 51.67 | 0 |
| March 05, 2026 | 52.01 | 52.01 | 52.01 | 52.01 | 52.01 | 0 |
| March 04, 2026 | 52.2 | 52.2 | 52.2 | 52.2 | 52.2 | 0 |
| March 03, 2026 | 51.94 | 51.94 | 51.94 | 51.94 | 51.94 | 0 |
| March 02, 2026 | 53.47 | 53.47 | 53.47 | 53.47 | 53.47 | 0 |
| February 27, 2026 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | 0 |
| February 26, 2026 | 53.72 | 53.72 | 53.72 | 53.72 | 53.72 | 0 |
| February 25, 2026 | 53.68 | 53.68 | 53.68 | 53.68 | 53.68 | 0 |
| February 24, 2026 | 53.42 | 53.42 | 53.42 | 53.42 | 53.42 | 0 |
| February 23, 2026 | 53.48 | 53.48 | 53.48 | 53.48 | 53.48 | 0 |
| February 20, 2026 | 53.81 | 53.81 | 0 | 53.81 | 53.81 | 0 |
| February 19, 2026 | 53.67 | 53.67 | 0 | 53.67 | 53.67 | 0 |
| February 18, 2026 | 53.73 | 53.73 | 0 | 53.73 | 53.73 | 0 |
| February 17, 2026 | 53.57 | 53.57 | 0 | 53.57 | 53.57 | 0 |
| February 13, 2026 | 53.42 | 53.42 | 0 | 53.42 | 53.42 | 0 |
| February 12, 2026 | 53.55 | 53.55 | 0 | 53.55 | 53.55 | 0 |
| February 11, 2026 | 53.74 | 53.74 | 0 | 53.74 | 53.74 | 0 |
| February 10, 2026 | 53.32 | 53.32 | 0 | 53.32 | 53.32 | 0 |
| February 09, 2026 | 52.48 | 52.48 | 0 | 52.48 | 52.48 | 0 |
| February 06, 2026 | 51.96 | 51.96 | 0 | 51.96 | 51.96 | 0 |
| February 05, 2026 | 51.23 | 51.23 | 0 | 51.23 | 51.23 | 0 |
| February 04, 2026 | 51.46 | 51.46 | 0 | 51.46 | 51.46 | 0 |
| February 03, 2026 | 51.32 | 51.32 | 0 | 51.32 | 51.32 | 0 |
| February 02, 2026 | 51.08 | 51.08 | 0 | 51.08 | 51.08 | 0 |
| January 30, 2026 | 51.21 | 51.21 | 0 | 51.21 | 51.21 | 0 |
| January 29, 2026 | 51.71 | 51.71 | 0 | 51.71 | 51.71 | 0 |
| January 28, 2026 | 52.05 | 52.05 | 0 | 52.05 | 52.05 | 0 |
| January 27, 2026 | 52.57 | 52.57 | 0 | 52.57 | 52.57 | 0 |
| January 26, 2026 | 52 | 52 | 0 | 52 | 52 | 0 |
| January 23, 2026 | 52.13 | 52.13 | 0 | 52.13 | 52.13 | 0 |
| January 22, 2026 | 51.63 | 51.63 | 0 | 51.63 | 51.63 | 0 |
| January 21, 2026 | 51.15 | 51.15 | 0 | 51.15 | 51.15 | 0 |
| January 20, 2026 | 50.81 | 50.81 | 0 | 50.81 | 50.81 | 0 |
| January 16, 2026 | 51.29 | 51.29 | 0 | 51.29 | 51.29 | 0 |
| January 15, 2026 | 51.17 | 51.17 | 0 | 51.17 | 51.17 | 0 |
| January 14, 2026 | 50.89 | 50.89 | 0 | 50.89 | 50.89 | 0 |
| January 13, 2026 | 50.79 | 50.79 | 0 | 50.79 | 50.79 | 0 |
| January 12, 2026 | 51.27 | 51.27 | 0 | 51.27 | 51.27 | 0 |
| January 09, 2026 | 51.12 | 51.12 | 0 | 51.12 | 51.12 | 0 |
| January 08, 2026 | 50.74 | 50.74 | 0 | 50.74 | 50.74 | 0 |
| January 07, 2026 | 50.58 | 50.58 | 0 | 50.58 | 50.58 | 0 |
| January 06, 2026 | 50.37 | 50.37 | 0 | 50.37 | 50.37 | 0 |
| January 05, 2026 | 50.19 | 50.19 | 0 | 50.19 | 50.19 | 0 |
| January 02, 2026 | 49.73 | 49.73 | 0 | 49.73 | 49.73 | 0 |
| December 31, 2025 | 49.62 | 49.62 | 0 | 49.62 | 49.62 | 0 |
| December 30, 2025 | 49.79 | 49.79 | 0 | 49.79 | 49.79 | 0 |
| December 29, 2025 | 50.09 | 50.09 | 0 | 50.09 | 50.09 | 0 |
| December 26, 2025 | 49.71 | 49.71 | 0 | 49.71 | 49.71 | 0 |
| December 24, 2025 | 49.58 | 49.58 | 0 | 49.58 | 49.58 | 0 |
| December 23, 2025 | 49.66 | 49.66 | 0 | 49.66 | 49.66 | 0 |
| December 22, 2025 | 49.19 | 49.19 | 0 | 49.19 | 49.19 | 0 |
| December 19, 2025 | 49.13 | 49.13 | 0 | 49.13 | 49.13 | 0 |
| December 18, 2025 | 48.96 | 48.96 | 0 | 48.96 | 48.96 | 0 |
| December 17, 2025 | 48.44 | 48.44 | 0 | 48.44 | 48.44 | 0 |
| December 16, 2025 | 48.78 | 48.78 | 0 | 48.78 | 48.78 | 0 |