Matthews EM Sm Coms Instl MISMX
27.74 USD 0.00 (+0.00%)
Regular-session close
Day range unavailable
24.89 52-week range 33.08
- YTD
- +7.73%
- 1 year
- +2.89%
MISMX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | -0.46 | -1.63% |
| Nov 11, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +0.48 | +1.73% |
| Nov 10, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | -0.02 | -0.07% |
| Nov 9, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | +0.74 | +2.74% |
| Nov 6, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | +0.37 | +1.39% |
| Nov 5, 2026 | 26.63 | 26.63 | 26.63 | 26.63 | -1.49 | -5.30% |
| Nov 4, 2026 | 28.12 | 28.12 | 28.12 | 28.12 | +0.62 | +2.25% |
| Nov 3, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | -0.05 | -0.18% |
| Nov 2, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | +0.14 | +0.51% |
| Oct 30, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | -1.09 | -3.82% |
| Oct 29, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | -0.35 | -1.21% |
| Oct 28, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | +0.25 | +0.87% |
| Oct 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | +0.39 | +1.38% |
| Oct 26, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | -0.65 | -2.25% |
| Oct 23, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | -0.04 | -0.14% |
| Oct 22, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -0.88 | -2.96% |
| Oct 21, 2026 | 29.78 | 29.78 | 29.78 | 29.78 | -0.15 | -0.50% |
| Oct 20, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | +0.12 | +0.40% |
| Oct 19, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | +0.13 | +0.44% |
| Oct 16, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | -0.25 | -0.84% |
| Oct 15, 2026 | 29.93 | 29.93 | 29.93 | 29.93 | -0.47 | -1.55% |
| Oct 14, 2026 | 30.40 | 30.40 | 30.40 | 30.40 | -0.42 | -1.36% |
| Oct 13, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | -0.38 | -1.22% |
| Oct 12, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | -0.16 | -0.51% |
| Oct 9, 2026 | 31.36 | 31.36 | 31.36 | 31.36 | +0.43 | +1.39% |
| Oct 8, 2026 | 30.93 | 30.93 | 30.93 | 30.93 | -0.38 | -1.21% |
| Oct 7, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | -0.33 | -1.04% |
| Oct 6, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | +0.10 | +0.32% |
| Oct 5, 2026 | 31.54 | 31.54 | 31.54 | 31.54 | +0.64 | +2.07% |
| Oct 2, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | +0.28 | +0.91% |
| Oct 1, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | -0.13 | -0.42% |
| Sep 30, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | -0.05 | -0.16% |
| Sep 29, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | +0.07 | +0.23% |
| Sep 28, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | -0.48 | -1.54% |
| Sep 25, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | +0.24 | +0.77% |
| Sep 24, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | -0.28 | -0.90% |
| Sep 23, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | -0.30 | -0.95% |
| Sep 22, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | 0.00 | 0.00% |
| Sep 21, 2026 | 31.55 | 31.55 | 31.55 | 31.55 | +0.54 | +1.74% |
| Sep 18, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | +0.22 | +0.71% |
| Sep 17, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | +0.43 | +1.42% |
| Sep 16, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | +0.01 | +0.03% |
| Sep 15, 2026 | 30.35 | 30.35 | 30.35 | 30.35 | -0.61 | -1.97% |
| Sep 14, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | -0.50 | -1.59% |
| Sep 11, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | +0.17 | +0.54% |
| Sep 10, 2026 | 31.29 | 31.29 | 31.29 | 31.29 | -0.59 | -1.85% |
| Sep 9, 2026 | 31.88 | 31.88 | 31.88 | 31.88 | -0.07 | -0.22% |
| Sep 8, 2026 | 31.95 | 31.95 | 31.95 | 31.95 | +0.04 | +0.13% |
| Sep 4, 2026 | 31.91 | 31.91 | 31.91 | 31.91 | +0.21 | +0.66% |
| Sep 3, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | +0.09 | +0.28% |
| Sep 2, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | +0.19 | +0.60% |
| Sep 1, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | -0.11 | -0.35% |
| Aug 31, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | -0.17 | -0.54% |
| Aug 28, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | -0.14 | -0.44% |
| Aug 27, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | +0.08 | +0.25% |
| Aug 26, 2026 | 31.76 | 31.76 | 31.76 | 31.76 | +0.16 | +0.51% |
| Aug 25, 2026 | 31.60 | 31.60 | 31.60 | 31.60 | +0.43 | +1.38% |
| Aug 24, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | -0.20 | -0.64% |
| Aug 21, 2026 | 31.37 | 31.37 | 31.37 | 31.37 | +0.15 | +0.48% |
| Aug 20, 2026 | 31.22 | 31.22 | 31.22 | 31.22 | -0.22 | -0.70% |
| Aug 19, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | +0.17 | +0.54% |
| Aug 18, 2026 | 31.27 | 31.27 | 31.27 | 31.27 | -0.46 | -1.45% |
| Aug 17, 2026 | 31.73 | 31.73 | 31.73 | 31.73 | +0.11 | +0.35% |
| Aug 14, 2026 | 31.62 | 31.62 | 31.62 | 31.62 | -0.13 | -0.41% |
| Aug 13, 2026 | 31.75 | 31.75 | 31.75 | 31.75 | +0.02 | +0.06% |
65 days, newest first. Daily bars as drawn on the MISMX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.