Matthews Asian Growth and Income Fund
MACSXNASDAQFinancial Services
$13.59
+$0.27(+2.03%)
Market Cap$1.8B
P/E Ratio—
52W High$14.59
52W Low$12.37
Matthews Asian Growth and Income Fund（MACSX）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
macsx · 日线历史（复权）· FMP · 截至 2025年3月19日
5-Year High5Y
$19.00
Jun 14, 2021
-28.5% from here
5-Year Low5Y
$11.05
Oct 31, 2022
+23.0% from low
IPO Priceadj.
$10.00
Sep 12, 1994
+35.9% since IPO
1 Year Ago
—
—
+0.0% in 1Y
5 Years Ago
$18.91
Jun 9, 2021
-28.1% in 5Y
10 Years Ago
$17.09
Jun 9, 2016
-20.5% in 10Y
Historical Price Data · MACSX
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Mar 19, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0K | +0.00% |
| Mar 18, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0K | +0.00% |
| Mar 17, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0K | +0.00% |
| Mar 14, 2025 | $13.59 | $13.59 | $13.59 | $13.59 | $13.59 | 0K | +0.00% |
| Mar 13, 2025 | $13.32 | $13.32 | $13.32 | $13.32 | $13.32 | 0K | +0.00% |
| Mar 12, 2025 | $13.38 | $13.38 | $13.38 | $13.38 | $13.38 | 0K | +0.00% |
| Mar 11, 2025 | $13.29 | $13.29 | $13.29 | $13.29 | $13.29 | 0K | +0.00% |
| Mar 10, 2025 | $13.26 | $13.26 | $13.26 | $13.26 | $13.26 | 0K | +0.00% |
| Mar 7, 2025 | $13.62 | $13.62 | $13.62 | $13.62 | $13.62 | 0K | +0.00% |
| Mar 6, 2025 | $13.61 | $13.61 | $13.61 | $13.61 | $13.61 | 0K | +0.00% |
| Mar 5, 2025 | $13.68 | $13.68 | $13.68 | $13.68 | $13.68 | 0K | +0.00% |
| Mar 4, 2025 | $13.27 | $13.27 | $13.27 | $13.27 | $13.27 | 0K | +0.00% |
| Mar 3, 2025 | $13.18 | $13.18 | $13.18 | $13.18 | $13.18 | 0K | +0.00% |
| Feb 28, 2025 | $13.31 | $13.31 | $13.31 | $13.31 | $13.31 | 0K | +0.00% |
| Feb 27, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0K | +0.00% |
| Feb 26, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0K | +0.00% |
| Feb 25, 2025 | $13.43 | $13.43 | $13.43 | $13.43 | $13.43 | 0K | +0.00% |
| Feb 24, 2025 | $13.51 | $13.51 | $13.51 | $13.51 | $13.51 | 0K | +0.00% |
| Feb 21, 2025 | $13.69 | $13.69 | $13.69 | $13.69 | $13.69 | 0K | +0.00% |
| Feb 20, 2025 | $13.66 | $13.66 | $13.66 | $13.66 | $13.66 | 0K | +0.00% |
Showing 1–20 of 948 records
Annual Stock Price Performance · MACSX
Jan 1 → Dec 31 · 5 years2025+2.1%$13.31 → $13.59
+2.1%
2024+7.1%$12.46 → $13.34
+7.1%
2023-0.4%$12.62 → $12.57
-0.4%
2022-22.5%$16.12 → $12.50
-22.5%
2021-15.4%$19.00 → $16.07
-15.4%
Best Year2024 · +7.1%
Worst Year2022 · -22.5%
Positive Years2 / 5
Avg Annual Return-5.8%
5Y Total Return-28.5%
5Y CAGR~-6.5% / yr
Similar Companies in Financial Services
View sector
Berkshire Hathaway Inc.
BRK-B
$486.84+0.00%
Mkt Cap $1.05T
Berkshire Hathaway Inc.
BRK-A
$729,760.00+0.00%
Mkt Cap $1.05T
JPMorgan Chase & Co.
JPM
$311.11+0.00%
Mkt Cap $833.6B
Visa Inc.
V
$319.67+0.00%
Mkt Cap $612.8B
Mastercard Incorporated
MA
$485.67+0.00%
Mkt Cap $429.1B
Royal Bank of Canada
RY.TO
$272.63+0.00%
Mkt Cap $380.8B
Bank of America Corporation
BAC
$53.63+0.00%
Mkt Cap $380.6B
Morgan Stanley
MS
$212.24+0.00%
Mkt Cap $334.8B
HSBC Holdings plc
HSBC
$91.53+0.00%
Mkt Cap $314.6B
The Goldman Sachs Group, Inc.
GS
$1,045.00+0.00%
Mkt Cap $308.3BWhat If You Invested in MACSX?
If you invested $1,000 in MACSX 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$795
Total Return-20.5%
CAGR~-2.3% / yr
Profit$-205
Based on Jun 9, 2016 · $17.09Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Matthews Asian Growth and Income Fund（MACSX）所属板块为 Financial Services，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.59。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MACSX 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MACSX 历史股价FMP 日线复权 OHLCV