American Beacon Stephens Mid-Cap Gr Inv STMGX
27.29 USD -0.20 (-0.73%)
Regular-session close
Day range unavailable
23.93 52-week range 35.15
- YTD
- +6.68%
- 1 year
- -18.95%
STMGX price history
| Date | Open | High | Low | Close | Change | Change % |
|---|---|---|---|---|---|---|
| Nov 12, 2026 | 27.49 | 27.49 | 27.49 | 27.49 | -0.26 | -0.94% |
| Nov 11, 2026 | 27.75 | 27.75 | 27.75 | 27.75 | +0.49 | +1.80% |
| Nov 10, 2026 | 27.26 | 27.26 | 27.26 | 27.26 | -0.11 | -0.40% |
| Nov 9, 2026 | 27.37 | 27.37 | 27.37 | 27.37 | +0.98 | +3.71% |
| Nov 6, 2026 | 26.39 | 26.39 | 26.39 | 26.39 | +0.06 | +0.23% |
| Nov 5, 2026 | 26.33 | 26.33 | 26.33 | 26.33 | -1.62 | -5.80% |
| Nov 4, 2026 | 27.95 | 27.95 | 27.95 | 27.95 | -0.13 | -0.46% |
| Nov 3, 2026 | 28.08 | 28.08 | 28.08 | 28.08 | +0.28 | +1.01% |
| Nov 2, 2026 | 27.80 | 27.80 | 27.80 | 27.80 | -0.24 | -0.86% |
| Oct 30, 2026 | 28.04 | 28.04 | 28.04 | 28.04 | -0.95 | -3.28% |
| Oct 29, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | +0.09 | +0.31% |
| Oct 28, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | +0.22 | +0.77% |
| Oct 27, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | +0.28 | +0.99% |
| Oct 26, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | +0.38 | +1.36% |
| Oct 23, 2026 | 28.02 | 28.02 | 28.02 | 28.02 | +0.05 | +0.18% |
| Oct 22, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | -0.61 | -2.13% |
| Oct 21, 2026 | 28.58 | 28.58 | 28.58 | 28.58 | +0.38 | +1.35% |
| Oct 20, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | +0.22 | +0.79% |
| Oct 19, 2026 | 27.98 | 27.98 | 27.98 | 27.98 | +0.14 | +0.50% |
| Oct 16, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | -0.63 | -2.21% |
| Oct 15, 2026 | 28.47 | 28.47 | 28.47 | 28.47 | +0.24 | +0.85% |
| Oct 14, 2026 | 28.23 | 28.23 | 28.23 | 28.23 | -0.61 | -2.12% |
| Oct 13, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | -0.09 | -0.31% |
| Oct 12, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | -0.33 | -1.13% |
| Oct 9, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | +0.43 | +1.49% |
| Oct 8, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | -0.07 | -0.24% |
| Oct 7, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | -0.37 | -1.26% |
| Oct 6, 2026 | 29.27 | 29.27 | 29.27 | 29.27 | +0.06 | +0.21% |
| Oct 5, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | +0.25 | +0.86% |
| Oct 2, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | +0.28 | +0.98% |
| Oct 1, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | +0.26 | +0.91% |
| Sep 30, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | -0.06 | -0.21% |
| Sep 29, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 0.00 | 0.00% |
| Sep 28, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | -0.20 | -0.70% |
| Sep 25, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | -0.05 | -0.17% |
| Sep 24, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | +0.10 | +0.35% |
| Sep 23, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | -0.05 | -0.17% |
| Sep 22, 2026 | 28.68 | 28.68 | 28.68 | 28.68 | +0.16 | +0.56% |
| Sep 21, 2026 | 28.52 | 28.52 | 28.52 | 28.52 | +0.49 | +1.75% |
| Sep 18, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | -0.02 | -0.07% |
| Sep 17, 2026 | 28.05 | 28.05 | 28.05 | 28.05 | +0.32 | +1.15% |
| Sep 16, 2026 | 27.73 | 27.73 | 27.73 | 27.73 | +0.01 | +0.04% |
| Sep 15, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | -0.12 | -0.43% |
| Sep 14, 2026 | 27.84 | 27.84 | 27.84 | 27.84 | -0.02 | -0.07% |
| Sep 11, 2026 | 27.86 | 27.86 | 27.86 | 27.86 | +0.17 | +0.61% |
| Sep 10, 2026 | 27.69 | 27.69 | 27.69 | 27.69 | -0.28 | -1.00% |
| Sep 9, 2026 | 27.97 | 27.97 | 27.97 | 27.97 | -0.30 | -1.06% |
| Sep 8, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | -0.22 | -0.77% |
| Sep 4, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | -0.08 | -0.28% |
| Sep 3, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | +0.43 | +1.53% |
| Sep 2, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | -0.16 | -0.57% |
| Sep 1, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | -0.54 | -1.87% |
| Aug 31, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | -0.07 | -0.24% |
| Aug 28, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | -0.49 | -1.67% |
| Aug 27, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | +0.38 | +1.31% |
| Aug 26, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | +0.11 | +0.38% |
| Aug 25, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | 0.00 | 0.00% |
| Aug 24, 2026 | 28.91 | 28.91 | 28.91 | 28.91 | -0.34 | -1.16% |
| Aug 21, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | +0.31 | +1.07% |
| Aug 20, 2026 | 28.94 | 28.94 | 28.94 | 28.94 | -0.32 | -1.09% |
| Aug 19, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | -0.09 | -0.31% |
| Aug 18, 2026 | 29.35 | 29.35 | 29.35 | 29.35 | -0.50 | -1.68% |
| Aug 17, 2026 | 29.85 | 29.85 | 29.85 | 29.85 | -0.14 | -0.47% |
| Aug 14, 2026 | 29.99 | 29.99 | 29.99 | 29.99 | -0.04 | -0.13% |
| Aug 13, 2026 | 30.03 | 30.03 | 30.03 | 30.03 | +0.20 | +0.67% |
65 days, newest first. Daily bars as drawn on the STMGX chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.