Nasdaq - Delayed Quote
USD
AMG Frontier Small Cap Growth Z (MSSYX)
11.02
-0.05
(-0.45%)
At close: 8:07:13 PM EST
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
11.07
11.07
11.07
11.07
11.07
-
Oct 30, 2026
11.07
11.07
11.07
11.07
11.07
-
Oct 29, 2026
11.27
11.27
11.27
11.27
11.27
-
Oct 28, 2026
11.09
11.09
11.09
11.09
11.09
-
Oct 27, 2026
11.02
11.02
11.02
11.02
11.02
-
Oct 26, 2026
10.84
10.84
10.84
10.84
10.84
-
Oct 23, 2026
10.75
10.75
10.75
10.75
10.75
-
Oct 22, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 21, 2026
10.81
10.81
10.81
10.81
10.81
-
Oct 20, 2026
10.74
10.74
10.74
10.74
10.74
-
Oct 19, 2026
10.64
10.64
10.64
10.64
10.64
-
Oct 16, 2026
10.56
10.56
10.56
10.56
10.56
-
Oct 15, 2026
10.77
10.77
10.77
10.77
10.77
-
Oct 14, 2026
10.61
10.61
10.61
10.61
10.61
-
Oct 13, 2026
10.95
10.95
10.95
10.95
10.95
-
Oct 12, 2026
11.06
11.06
11.06
11.06
11.06
-
Oct 9, 2026
11.23
11.23
11.23
11.23
11.23
-
Oct 8, 2026
11.08
11.08
11.08
11.08
11.08
-
Oct 7, 2026
11.20
11.20
11.20
11.20
11.20
-
Oct 6, 2026
11.33
11.33
11.33
11.33
11.33
-
Oct 5, 2026
11.26
11.26
11.26
11.26
11.26
-
Oct 2, 2026
11.23
11.23
11.23
11.23
11.23
-
Oct 1, 2026
11.06
11.06
11.06
11.06
11.06
-
Sep 30, 2026
10.99
10.99
10.99
10.99
10.99
-
Sep 29, 2026
11.06
11.06
11.06
11.06
11.06
-
Sep 28, 2026
11.09
11.09
11.09
11.09
11.09
-
Sep 25, 2026
11.27
11.27
11.27
11.27
11.27
-
Sep 24, 2026
11.28
11.28
11.28
11.28
11.28
-
Sep 23, 2026
11.31
11.31
11.31
11.31
11.31
-
Sep 22, 2026
11.57
11.57
11.57
11.57
11.57
-
Sep 21, 2026
11.49
11.49
11.49
11.49
11.49
-
Sep 18, 2026
11.34
11.34
11.34
11.34
11.34
-
Sep 17, 2026
11.43
11.43
11.43
11.43
11.43
-
Sep 16, 2026
11.32
11.32
11.32
11.32
11.32
-
Sep 15, 2026
11.32
11.32
11.32
11.32
11.32
-
Sep 14, 2026
11.41
11.41
11.41
11.41
11.41
-
Sep 11, 2026
11.49
11.49
11.49
11.49
11.49
-
Sep 10, 2026
11.40
11.40
11.40
11.40
11.40
-
Sep 9, 2026
11.55
11.55
11.55
11.55
11.55
-
Sep 8, 2026
11.70
11.70
11.70
11.70
11.70
-
Sep 4, 2026
11.80
11.80
11.80
11.80
11.80
-
Sep 3, 2026
11.79
11.79
11.79
11.79
11.79
-
Sep 2, 2026
11.77
11.77
11.77
11.77
11.77
-
Sep 1, 2026
11.67
11.67
11.67
11.67
11.67
-
Aug 31, 2026
11.80
11.80
11.80
11.80
11.80
-
Aug 28, 2026
11.84
11.84
11.84
11.84
11.84
-
Aug 27, 2026
12.08
12.08
12.08
12.08
12.08
-
Aug 26, 2026
12.05
12.05
12.05
12.05
12.05
-
Aug 25, 2026
12.07
12.07
12.07
12.07
12.07
-
Aug 24, 2026
11.97
11.97
11.97
11.97
11.97
-
Aug 21, 2026
12.17
12.17
12.17
12.17
12.17
-
Aug 20, 2026
12.01
12.01
12.01
12.01
12.01
-
Aug 19, 2026
12.20
12.20
12.20
12.20
12.20
-
Aug 18, 2026
12.21
12.21
12.21
12.21
12.21
-
Aug 17, 2026
12.48
12.48
12.48
12.48
12.48
-
Aug 14, 2026
12.52
12.52
12.52
12.52
12.52
-
Aug 13, 2026
12.34
12.34
12.34
12.34
12.34
-
Aug 12, 2026
12.32
12.32
12.32
12.32
12.32
-
Aug 11, 2026
12.26
12.26
12.26
12.26
12.26
-
Aug 10, 2026
12.21
12.21
12.21
12.21
12.21
-
Aug 7, 2026
12.25
12.25
12.25
12.25
12.25
-
Aug 6, 2026
12.04
12.04
12.04
12.04
12.04
-
Aug 5, 2026
12.06
12.06
12.06
12.06
12.06
-
Aug 4, 2026
12.19
12.19
12.19
12.19
12.19
-
Aug 3, 2026
11.83
11.83
11.83
11.83
11.83
-
Jul 31, 2026
11.58
11.58
11.58
11.58
11.58
-
Jul 30, 2026
11.59
11.59
11.59
11.59
11.59
-
Jul 29, 2026
11.37
11.37
11.37
11.37
11.37
-
Jul 28, 2026
11.74
11.74
11.74
11.74
11.74
-
Jul 27, 2026
11.83
11.83
11.83
11.83
11.83
-
Jul 24, 2026
11.76
11.76
11.76
11.76
11.76
-
Jul 23, 2026
11.86
11.86
11.86
11.86
11.86
-
Jul 22, 2026
11.97
11.97
11.97
11.97
11.97
-
Jul 21, 2026
12.10
12.10
12.10
12.10
12.10
-
Jul 20, 2026
11.81
11.81
11.81
11.81
11.81
-
Jul 17, 2026
11.92
11.92
11.92
11.92
11.92
-
Jul 16, 2026
11.91
11.91
11.91
11.91
11.91
-
Jul 15, 2026
12.11
12.11
12.11
12.11
12.11
-
Jul 14, 2026
12.17
12.17
12.17
12.17
12.17
-
Jul 13, 2026
12.03
12.03
12.03
12.03
12.03
-
Jul 10, 2026
12.34
12.34
12.34
12.34
12.34
-
Jul 9, 2026
12.48
12.48
12.48
12.48
12.48
-
Jul 8, 2026
12.27
12.27
12.27
12.27
12.27
-
Jul 7, 2026
12.39
12.39
12.39
12.39
12.39
-
Jul 6, 2026
12.52
12.52
12.52
12.52
12.52
-
Jul 2, 2026
12.47
12.47
12.47
12.47
12.47
-
Jul 1, 2026
12.64
12.64
12.64
12.64
12.64
-
Jun 30, 2026
12.81
12.81
12.81
12.81
12.81
-
Jun 29, 2026
12.63
12.63
12.63
12.63
12.63
-
Jun 26, 2026
12.52
12.52
12.52
12.52
12.52
-
Jun 25, 2026
12.44
12.44
12.44
12.44
12.44
-
Jun 24, 2026
12.31
12.31
12.31
12.31
12.31
-
Jun 23, 2026
12.31
12.31
12.31
12.31
12.31
-
Jun 22, 2026
12.62
12.62
12.62
12.62
12.62
-
Jun 18, 2026
12.41
12.41
12.41
12.41
12.41
-
Jun 17, 2026
12.18
12.18
12.18
12.18
12.18
-
Jun 16, 2026
12.23
12.23
12.23
12.23
12.23
-
Jun 15, 2026
12.43
12.43
12.43
12.43
12.43
-
Jun 12, 2026
12.21
12.21
12.21
12.21
12.21
-
Jun 11, 2026
12.19
12.19
12.19
12.19
12.19
-
Jun 10, 2026
11.72
11.72
11.72
11.72
11.72
-
Jun 9, 2026
11.89
11.89
11.89
11.89
11.89
-
Jun 8, 2026
11.89
11.89
11.89
11.89
11.89
-
Jun 5, 2026
11.72
11.72
11.72
11.72
11.72
-
Jun 4, 2026
12.35
12.35
12.35
12.35
12.35
-
Jun 3, 2026
12.18
12.18
12.18
12.18
12.18
-
Jun 2, 2026
12.40
12.40
12.40
12.40
12.40
-
Jun 1, 2026
12.34
12.34
12.34
12.34
12.34
-
May 29, 2026
12.43
12.43
12.43
12.43
12.43
-
May 28, 2026
12.44
12.44
12.44
12.44
12.44
-
May 27, 2026
12.35
12.35
12.35
12.35
12.35
-
May 26, 2026
12.30
12.30
12.30
12.30
12.30
-
May 22, 2026
12.14
12.14
12.14
12.14
12.14
-
May 21, 2026
11.96
11.96
11.96
11.96
11.96
-
May 20, 2026
11.79
11.79
11.79
11.79
11.79
-
May 19, 2026
11.43
11.43
11.43
11.43
11.43
-
May 18, 2026
11.57
11.57
11.57
11.57
11.57
-
May 15, 2026
11.76
11.76
11.76
11.76
11.76
-
May 14, 2026
12.14
12.14
12.14
12.14
12.14
-
May 13, 2026
12.16
12.16
12.16
12.16
12.16
-
May 12, 2026
11.98
11.98
11.98
11.98
11.98
-
May 11, 2026
12.11
12.11
12.11
12.11
12.11
-
May 8, 2026
11.94
11.94
11.94
11.94
11.94
-
May 7, 2026
11.80
11.80
11.80
11.80
11.80
-
May 6, 2026
12.10
12.10
12.10
12.10
12.10
-
May 5, 2026
11.80
11.80
11.80
11.80
11.80
-
May 4, 2026
11.55
11.55
11.55
11.55
11.55
-
May 1, 2026
11.59
11.59
11.59
11.59
11.59
-
Apr 30, 2026
11.59
11.59
11.59
11.59
11.59
-
Apr 29, 2026
11.26
11.26
11.26
11.26
11.26
-
Apr 28, 2026
11.30
11.30
11.30
11.30
11.30
-
Apr 27, 2026
11.51
11.51
11.51
11.51
11.51
-
Apr 24, 2026
11.54
11.54
11.54
11.54
11.54
-
Apr 23, 2026
11.48
11.48
11.48
11.48
11.48
-
Apr 22, 2026
11.57
11.57
11.57
11.57
11.57
-
Apr 21, 2026
11.51
11.51
11.51
11.51
11.51
-
Apr 20, 2026
11.70
11.70
11.70
11.70
11.70
-
Apr 17, 2026
11.66
11.66
11.66
11.66
11.66
-
Apr 16, 2026
11.40
11.40
11.40
11.40
11.40
-
Apr 15, 2026
11.33
11.33
11.33
11.33
11.33
-
Apr 14, 2026
11.33
11.33
11.33
11.33
11.33
-
Apr 13, 2026
11.22
11.22
11.22
11.22
11.22
-
Apr 10, 2026
11.00
11.00
11.00
11.00
11.00
-
Apr 9, 2026
10.99
10.99
10.99
10.99
10.99
-
Apr 8, 2026
11.02
11.02
11.02
11.02
11.02
-
Apr 7, 2026
10.70
10.70
10.70
10.70
10.70
-
Apr 6, 2026
10.68
10.68
10.68
10.68
10.68
-
Apr 2, 2026
10.65
10.65
10.65
10.65
10.65
-
Apr 1, 2026
10.55
10.55
10.55
10.55
10.55
-
Mar 31, 2026
10.49
10.49
10.49
10.49
10.49
-
Mar 30, 2026
10.03
10.03
10.03
10.03
10.03
-
Mar 27, 2026
10.23
10.23
10.23
10.23
10.23
-
Mar 26, 2026
10.46
10.46
10.46
10.46
10.46
-
Mar 25, 2026
10.65
10.65
10.65
10.65
10.65
-
Mar 24, 2026
10.45
10.45
10.45
10.45
10.45
-
Mar 23, 2026
10.52
10.52
10.52
10.52
10.52
-
Mar 20, 2026
10.21
10.21
10.21
10.21
10.21
-
Mar 19, 2026
10.47
10.47
10.47
10.47
10.47
-
Mar 18, 2026
10.42
10.42
10.42
10.42
10.42
-
Mar 17, 2026
10.54
10.54
10.54
10.54
10.54
-
Mar 16, 2026
10.43
10.43
10.43
10.43
10.43
-
Mar 13, 2026
10.27
10.27
10.27
10.27
10.27
-
Mar 12, 2026
10.34
10.34
10.34
10.34
10.34
-
Mar 11, 2026
10.69
10.69
10.69
10.69
10.69
-
Mar 10, 2026
10.73
10.73
10.73
10.73
10.73
-
Mar 9, 2026
10.71
10.71
10.71
10.71
10.71
-
Mar 6, 2026
10.46
10.46
10.46
10.46
10.46
-
Mar 5, 2026
10.80
10.80
10.80
10.80
10.80
-
Mar 4, 2026
11.04
11.04
11.04
11.04
11.04
-
Mar 3, 2026
10.99
10.99
10.99
10.99
10.99
-
Mar 2, 2026
11.25
11.25
11.25
11.25
11.25
-
Feb 27, 2026
11.11
11.11
11.11
11.11
11.11
-
Feb 26, 2026
11.23
11.23
11.23
11.23
11.23
-
Feb 25, 2026
11.20
11.20
11.20
11.20
11.20
-
Feb 24, 2026
11.11
11.11
11.11
11.11
11.11
-
Feb 23, 2026
10.87
10.87
10.87
10.87
10.87
-
Feb 20, 2026
11.03
11.03
11.03
11.03
11.03
-
Feb 19, 2026
11.00
11.00
11.00
11.00
11.00
-
Feb 18, 2026
11.01
11.01
11.01
11.01
11.01
-
Feb 17, 2026
10.94
10.94
10.94
10.94
10.94
-
Feb 13, 2026
10.91
10.91
10.91
10.91
10.91
-
Feb 12, 2026
10.80
10.80
10.80
10.80
10.80
-
Feb 11, 2026
11.05
11.05
11.05
11.05
11.05
-
Feb 10, 2026
11.17
11.17
11.17
11.17
11.17
-
Feb 9, 2026
11.20
11.20
11.20
11.20
11.20
-
Feb 6, 2026
11.08
11.08
11.08
11.08
11.08
-
Feb 5, 2026
10.54
10.54
10.54
10.54
10.54
-
Feb 4, 2026
10.82
10.82
10.82
10.82
10.82
-
Feb 3, 2026
10.92
10.92
10.92
10.92
10.92
-
Feb 2, 2026
10.84
10.84
10.84
10.84
10.84
-
Jan 30, 2026
10.71
10.71
10.71
10.71
10.71
-
Jan 29, 2026
11.02
11.02
11.02
11.02
11.02
-
Jan 28, 2026
11.03
11.03
11.03
11.03
11.03
-
Jan 27, 2026
11.03
11.03
11.03
11.03
11.03
-
Jan 26, 2026
10.94
10.94
10.94
10.94
10.94
-
Jan 23, 2026
11.02
11.02
11.02
11.02
11.02
-
Jan 22, 2026
11.18
11.18
11.18
11.18
11.18
-
Jan 21, 2026
11.10
11.10
11.10
11.10
11.10
-
Jan 20, 2026
10.92
10.92
10.92
10.92
10.92
-
Jan 16, 2026
11.09
11.09
11.09
11.09
11.09
-
Jan 15, 2026
11.07
11.07
11.07
11.07
11.07
-
Jan 14, 2026
11.01
11.01
11.01
11.01
11.01
-
Jan 13, 2026
10.97
10.97
10.97
10.97
10.97
-
Jan 12, 2026
10.91
10.91
10.91
10.91
10.91
-
Jan 9, 2026
10.85
10.85
10.85
10.85
10.85
-
Jan 8, 2026
10.72
10.72
10.72
10.72
10.72
-
Jan 7, 2026
10.74
10.74
10.74
10.74
10.74
-
Jan 6, 2026
10.72
10.72
10.72
10.72
10.72
-
Jan 5, 2026
10.55
10.55
10.55
10.55
10.55
-
Jan 2, 2026
10.38
10.38
10.38
10.38
10.38
-
Dec 31, 2025
10.16
10.16
10.16
10.16
10.16
-
Dec 30, 2025
10.23
10.23
10.23
10.23
10.23
-
Dec 29, 2025
10.22
10.22
10.22
10.22
10.22
-
Dec 26, 2025
10.33
10.33
10.33
10.33
10.33
-
Dec 24, 2025
10.38
10.38
10.38
10.38
10.38
-
Dec 23, 2025
10.33
10.33
10.33
10.33
10.33
-
Dec 22, 2025
10.42
10.42
10.42
10.42
10.42
-
Dec 19, 2025
10.25
10.25
10.25
10.25
10.25
-
Dec 18, 2025
10.06
10.06
10.06
10.06
10.06
-
Dec 17, 2025
9.97
9.97
9.97
9.97
9.97
-
Dec 16, 2025
0.431
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
10.15
10.15
10.15
10.15
10.15
-
Dec 15, 2025
10.65
10.65
10.65
10.65
10.22
-
Dec 12, 2025
10.79
10.79
10.79
10.79
10.35
-
Dec 11, 2025
11.09
11.09
11.09
11.09
10.64
-
Dec 10, 2025
11.01
11.01
11.01
11.01
10.56
-
Dec 9, 2025
10.83
10.83
10.83
10.83
10.39
-
Dec 8, 2025
10.84
10.84
10.84
10.84
10.40
-
Dec 5, 2025
10.79
10.79
10.79
10.79
10.35
-
Dec 4, 2025
10.73
10.73
10.73
10.73
10.30
-
Dec 3, 2025
10.62
10.62
10.62
10.62
10.19
-
Dec 2, 2025
10.36
10.36
10.36
10.36
9.94
-
Dec 1, 2025
10.28
10.28
10.28
10.28
9.86
-
Nov 28, 2025
10.36
10.36
10.36
10.36
9.94
-
Nov 26, 2025
10.25
10.25
10.25
10.25
9.84
-
Nov 25, 2025
10.13
10.13
10.13
10.13
9.72
-
Nov 24, 2025
9.93
9.93
9.93
9.93
9.53
-
Nov 21, 2025
9.70
9.70
9.70
9.70
9.31
-
Nov 20, 2025
9.41
9.41
9.41
9.41
9.03
-
Nov 19, 2025
9.67
9.67
9.67
9.67
9.28
-
Nov 18, 2025
9.61
9.61
9.61
9.61
9.22
-
Nov 17, 2025
9.60
9.60
9.60
9.60
9.21
-
Nov 14, 2025
9.81
9.81
9.81
9.81
9.41
-
Nov 13, 2025
9.82
9.82
9.82
9.82
9.42
-
Nov 12, 2025
10.16
10.16
10.16
10.16
9.75
-
Nov 11, 2025
10.17
10.17
10.17
10.17
9.76
-
Nov 10, 2025
10.25
10.25
10.25
10.25
9.84
-
Nov 7, 2025
10.13
10.13
10.13
10.13
9.72
-
Nov 6, 2025
10.08
10.08
10.08
10.08
9.67
-
Nov 5, 2025
10.17
10.17
10.17
10.17
9.76
-
Nov 4, 2025
9.94
9.94
9.94
9.94
9.54
-
Nov 3, 2025
10.22
10.22
10.22
10.22
9.81
-
