Matthews Emerging Markets Equity Inv MEGMX
17.71 USD -0.09 (-0.51%)
Regular-session close
Day range unavailable
15.71 52-week range 22.81
- YTD
- +8.05%
- 1 year
- +5.67%
MEGMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 17.80 | 17.80 | 17.80 | 17.80 | -0.38 | -2.09% |
| Nov 11, 2026 | 18.18 | 18.18 | 18.18 | 18.18 | +0.43 | +2.42% |
| Nov 10, 2026 | 17.75 | 17.75 | 17.75 | 17.75 | -0.21 | -1.17% |
| Nov 9, 2026 | 17.96 | 17.96 | 17.96 | 17.96 | +0.48 | +2.75% |
| Nov 6, 2026 | 17.48 | 17.48 | 17.48 | 17.48 | +0.39 | +2.28% |
| Nov 5, 2026 | 17.09 | 17.09 | 17.09 | 17.09 | -1.16 | -6.36% |
| Nov 4, 2026 | 18.25 | 18.25 | 18.25 | 18.25 | +0.20 | +1.11% |
| Nov 3, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | +0.04 | +0.22% |
| Nov 2, 2026 | 18.01 | 18.01 | 18.01 | 18.01 | +0.01 | +0.06% |
| Oct 30, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | -0.59 | -3.17% |
| Oct 29, 2026 | 18.59 | 18.59 | 18.59 | 18.59 | -0.32 | -1.69% |
| Oct 28, 2026 | 18.91 | 18.91 | 18.91 | 18.91 | +0.29 | +1.56% |
| Oct 27, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | +0.23 | +1.25% |
| Oct 26, 2026 | 18.39 | 18.39 | 18.39 | 18.39 | -0.27 | -1.45% |
| Oct 23, 2026 | 18.66 | 18.66 | 18.66 | 18.66 | +0.04 | +0.21% |
| Oct 22, 2026 | 18.62 | 18.62 | 18.62 | 18.62 | -0.62 | -3.22% |
| Oct 21, 2026 | 19.24 | 19.24 | 19.24 | 19.24 | +0.08 | +0.42% |
| Oct 20, 2026 | 19.16 | 19.16 | 19.16 | 19.16 | -0.09 | -0.47% |
| Oct 19, 2026 | 19.25 | 19.25 | 19.25 | 19.25 | +0.20 | +1.05% |
| Oct 16, 2026 | 19.05 | 19.05 | 19.05 | 19.05 | -0.34 | -1.75% |
| Oct 15, 2026 | 19.39 | 19.39 | 19.39 | 19.39 | -0.17 | -0.87% |
| Oct 14, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | -0.49 | -2.44% |
| Oct 13, 2026 | 20.05 | 20.05 | 20.05 | 20.05 | -0.28 | -1.38% |
| Oct 12, 2026 | 20.33 | 20.33 | 20.33 | 20.33 | -0.18 | -0.88% |
| Oct 9, 2026 | 20.51 | 20.51 | 20.51 | 20.51 | +0.19 | +0.94% |
| Oct 8, 2026 | 20.32 | 20.32 | 20.32 | 20.32 | -0.46 | -2.21% |
| Oct 7, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | -0.32 | -1.52% |
| Oct 6, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | -0.17 | -0.80% |
| Oct 5, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | +0.27 | +1.29% |
| Oct 2, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | +0.23 | +1.11% |
| Oct 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | +0.10 | +0.48% |
| Sep 30, 2026 | 20.67 | 20.67 | 20.67 | 20.67 | -0.22 | -1.05% |
| Sep 29, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.07 | +0.34% |
| Sep 28, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | -0.27 | -1.28% |
| Sep 25, 2026 | 21.09 | 21.09 | 21.09 | 21.09 | +0.22 | +1.05% |
| Sep 24, 2026 | 20.87 | 20.87 | 20.87 | 20.87 | -0.17 | -0.81% |
| Sep 23, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | -0.42 | -1.96% |
| Sep 22, 2026 | 21.46 | 21.46 | 21.46 | 21.46 | +0.10 | +0.47% |
| Sep 21, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | +0.55 | +2.64% |
| Sep 18, 2026 | 20.81 | 20.81 | 20.81 | 20.81 | +0.03 | +0.14% |
| Sep 17, 2026 | 20.78 | 20.78 | 20.78 | 20.78 | +0.38 | +1.86% |
| Sep 16, 2026 | 20.40 | 20.40 | 20.40 | 20.40 | -0.09 | -0.44% |
| Sep 15, 2026 | 20.49 | 20.49 | 20.49 | 20.49 | -0.15 | -0.73% |
| Sep 14, 2026 | 20.64 | 20.64 | 20.64 | 20.64 | -0.50 | -2.37% |
| Sep 11, 2026 | 21.14 | 21.14 | 21.14 | 21.14 | +0.28 | +1.34% |
| Sep 10, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.41 | -1.93% |
| Sep 9, 2026 | 21.27 | 21.27 | 21.27 | 21.27 | -0.09 | -0.42% |
| Sep 8, 2026 | 21.36 | 21.36 | 21.36 | 21.36 | +0.16 | +0.75% |
| Sep 4, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | +0.20 | +0.95% |
| Sep 3, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | +0.18 | +0.86% |
| Sep 2, 2026 | 20.82 | 20.82 | 20.82 | 20.82 | +0.05 | +0.24% |
| Sep 1, 2026 | 20.77 | 20.77 | 20.77 | 20.77 | -0.07 | -0.34% |
| Aug 31, 2026 | 20.84 | 20.84 | 20.84 | 20.84 | -0.07 | -0.33% |
| Aug 28, 2026 | 20.91 | 20.91 | 20.91 | 20.91 | -0.13 | -0.62% |
| Aug 27, 2026 | 21.04 | 21.04 | 21.04 | 21.04 | +0.09 | +0.43% |
| Aug 26, 2026 | 20.95 | 20.95 | 20.95 | 20.95 | +0.05 | +0.24% |
| Aug 25, 2026 | 20.90 | 20.90 | 20.90 | 20.90 | +0.31 | +1.51% |
| Aug 24, 2026 | 20.59 | 20.59 | 20.59 | 20.59 | -0.40 | -1.91% |
| Aug 21, 2026 | 20.99 | 20.99 | 20.99 | 20.99 | +0.25 | +1.21% |
| Aug 20, 2026 | 20.74 | 20.74 | 20.74 | 20.74 | +0.14 | +0.68% |
| Aug 19, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | +0.12 | +0.59% |
| Aug 18, 2026 | 20.48 | 20.48 | 20.48 | 20.48 | -0.65 | -3.08% |
| Aug 17, 2026 | 21.13 | 21.13 | 21.13 | 21.13 | +0.27 | +1.29% |
| Aug 14, 2026 | 20.86 | 20.86 | 20.86 | 20.86 | -0.03 | -0.14% |
| Aug 13, 2026 | 20.89 | 20.89 | 20.89 | 20.89 | +0.07 | +0.34% |
65 days, newest first. Daily bars as drawn on the MEGMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.