MEGMX Fund Historical Price Quotes NMFQS:MEGMX
Diversified Emerging Mkts | Matthews Asia Funds
$
↑
$0.00 (0.00%)
Last Updated: Feb 14, 2026
MEGMX Historical Data
You're viewing historical data for Matthews Emerging Markets Equity Inv (MEGMX) . Select your preferred timeframe and period using the controls above.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2025-12-26 | $16.34 | $16.34 | $16.34 | $16.34 | 0 |
| 2025-12-24 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-12-23 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2025-12-22 | $16.09 | $16.09 | $16.09 | $16.09 | 0 |
| 2025-12-19 | $15.94 | $15.94 | $15.94 | $15.94 | 0 |
| 2025-12-18 | $15.85 | $15.85 | $15.85 | $15.85 | 0 |
| 2025-12-17 | $15.71 | $15.71 | $15.71 | $15.71 | 0 |
| 2025-12-16 | $16.28 | $16.28 | $16.28 | $16.28 | 0 |
| 2025-12-15 | $16.46 | $16.46 | $16.46 | $16.46 | 0 |
| 2025-12-12 | $16.57 | $16.57 | $16.57 | $16.57 | 0 |
| 2025-12-11 | $16.66 | $16.66 | $16.66 | $16.66 | 0 |
| 2025-12-10 | $16.73 | $16.73 | $16.73 | $16.73 | 0 |
| 2025-12-09 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-12-08 | $16.67 | $16.67 | $16.67 | $16.67 | 0 |
| 2025-12-05 | $16.69 | $16.69 | $16.69 | $16.69 | 0 |
| 2025-12-04 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-12-03 | $16.60 | $16.60 | $16.60 | $16.60 | 0 |
| 2025-12-02 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2025-12-01 | $16.56 | $16.56 | $16.56 | $16.56 | 0 |
| 2025-11-28 | $16.54 | $16.54 | $16.54 | $16.54 | 0 |
| 2025-11-26 | $16.59 | $16.59 | $16.59 | $16.59 | 0 |
| 2025-11-25 | $16.43 | $16.43 | $16.43 | $16.43 | 0 |
| 2025-11-24 | $16.35 | $16.35 | $16.35 | $16.35 | 0 |
| 2025-11-21 | $16.18 | $16.18 | $16.18 | $16.18 | 0 |
| 2025-11-20 | $16.23 | $16.23 | $16.23 | $16.23 | 0 |
| 2025-11-19 | $16.42 | $16.42 | $16.42 | $16.42 | 0 |
| 2025-11-18 | $16.44 | $16.44 | $16.44 | $16.44 | 0 |
| 2025-11-17 | $16.58 | $16.58 | $16.58 | $16.58 | 0 |
| 2025-11-14 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-11-13 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2025-11-12 | $16.91 | $16.91 | $16.91 | $16.91 | 0 |
| 2025-11-11 | $16.90 | $16.90 | $16.90 | $16.90 | 0 |
| 2025-11-07 | $16.65 | $16.65 | $16.65 | $16.65 | 0 |
| 2025-11-06 | $16.72 | $16.72 | $16.72 | $16.72 | 0 |
| 2025-11-05 | $16.85 | $16.85 | $16.85 | $16.85 | 0 |
| 2025-11-04 | $16.83 | $16.83 | $16.83 | $16.83 | 0 |
| 2025-11-03 | $17.15 | $17.15 | $17.15 | $17.15 | 0 |
| 2025-10-31 | $16.95 | $16.95 | $16.95 | $16.95 | 0 |
| 2025-10-30 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2025-10-29 | $17.16 | $17.16 | $17.16 | $17.16 | 0 |
| 2025-10-28 | $17.05 | $17.05 | $17.05 | $17.05 | 0 |
| 2025-10-27 | $17.06 | $17.06 | $17.06 | $17.06 | 0 |
| 2025-10-24 | $16.82 | $16.82 | $16.82 | $16.82 | 0 |
| 2025-10-23 | $16.70 | $16.70 | $16.70 | $16.70 | 0 |
| 2025-10-22 | $16.55 | $16.55 | $16.55 | $16.55 | 0 |
| 2025-10-21 | $16.62 | $16.62 | $16.62 | $16.62 | 0 |
| 2025-10-20 | $16.76 | $16.76 | $16.76 | $16.76 | 0 |
| 2025-10-17 | $16.50 | $16.50 | $16.50 | $16.50 | 0 |
| 2025-10-16 | $16.48 | $16.48 | $16.48 | $16.48 | 0 |
| 2025-10-15 | $16.45 | $16.45 | $16.45 | $16.45 | 0 |