Loomis Sayles Small/Mid Cap Growth Fund Institutional Class (LSMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.64
-0.23 (-1.55%)
At close: Dec 12, 2025
LSMIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 12, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.55% |
| Dec 11, 2025 | 14.87 | 14.87 | 14.87 | 14.87 | 14.87 | 1.43% |
| Dec 10, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.24% |
| Dec 9, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | -0.41% |
| Dec 8, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.75% |
| Dec 5, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -0.07% |
| Dec 4, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 0.55% |
| Dec 3, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 0.97% |
| Dec 2, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -0.14% |
| Dec 1, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.30% |
| Nov 28, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.41% |
| Nov 26, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.62% |
| Nov 25, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 1.90% |
| Nov 24, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 1.43% |
| Nov 21, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | 2.18% |
| Nov 20, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -1.86% |
| Nov 19, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 0.58% |
| Nov 18, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | 0.07% |
| Nov 17, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -1.77% |
| Nov 14, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | 0.14% |
| Nov 13, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | -2.75% |
| Nov 12, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.07% |
| Nov 11, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.07% |
| Nov 10, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 1.11% |
| Nov 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | 0.14% |
| Nov 6, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -0.76% |
| Nov 5, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | 0.77% |
| Nov 4, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.37% |
| Nov 3, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 0.14% |
| Oct 31, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -0.55% |
| Oct 30, 2025 | 14.61 | 14.61 | 14.61 | 14.61 | 14.61 | -0.88% |
| Oct 29, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.14% |
| Oct 28, 2025 | 14.72 | 14.72 | 14.72 | 14.72 | 14.72 | -0.74% |
| Oct 27, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 0.47% |
| Oct 24, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.68% |
| Oct 23, 2025 | 14.66 | 14.66 | 14.66 | 14.66 | 14.66 | 1.38% |
| Oct 22, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -1.23% |
| Oct 21, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.41% |
| Oct 20, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | 1.53% |
| Oct 17, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 0.14% |
| Oct 16, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.97% |
| Oct 15, 2025 | 14.48 | 14.48 | 14.48 | 14.48 | 14.48 | 0.28% |
| Oct 14, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.91% |
| Oct 13, 2025 | 14.31 | 14.31 | 14.31 | 14.31 | 14.31 | 2.51% |
| Oct 10, 2025 | 13.96 | 13.96 | 13.96 | 13.96 | 13.96 | -2.65% |
| Oct 9, 2025 | 14.34 | 14.34 | 14.34 | 14.34 | 14.34 | -0.69% |
| Oct 8, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 1.48% |
| Oct 7, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -1.45% |
| Oct 6, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
| Oct 3, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.07% |