Loomis Sayles Small/Mid Cap Growth N (LSMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.60
+0.08 (0.55%)
Nov 26, 2025, 4:00 PM EST
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 28, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 0.48% |
| Nov 26, 2025 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.55% |
| Nov 25, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 1.97% |
| Nov 24, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 1.42% |
| Nov 21, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 2.18% |
| Nov 20, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | -1.86% |
| Nov 19, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.57% |
| Nov 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | 0.07% |
| Nov 17, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -1.77% |
| Nov 14, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.07% |
| Nov 13, 2025 | 14.15 | 14.15 | 14.15 | 14.15 | 14.15 | -2.75% |
| Nov 12, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Nov 11, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | - |
| Nov 10, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | 1.11% |
| Nov 7, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | 0.21% |
| Nov 6, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.76% |
| Nov 5, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | 0.77% |
| Nov 4, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -1.37% |
| Nov 3, 2025 | 14.56 | 14.56 | 14.56 | 14.56 | 14.56 | 0.07% |
| Oct 31, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -0.48% |
| Oct 30, 2025 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -0.88% |
| Oct 29, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | 0.07% |
| Oct 28, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | -0.74% |
| Oct 27, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.54% |
| Oct 24, 2025 | 14.77 | 14.77 | 14.77 | 14.77 | 14.77 | 0.68% |
| Oct 23, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 1.38% |
| Oct 22, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.23% |
| Oct 21, 2025 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | 0.41% |
| Oct 20, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 1.46% |
| Oct 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | 0.21% |
| Oct 16, 2025 | 14.35 | 14.35 | 14.35 | 14.35 | 14.35 | -1.03% |
| Oct 15, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | 0.35% |
| Oct 14, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.91% |
| Oct 13, 2025 | 14.32 | 14.32 | 14.32 | 14.32 | 14.32 | 2.51% |
| Oct 10, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -2.72% |
| Oct 9, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | -0.62% |
| Oct 8, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.40% |
| Oct 7, 2025 | 14.25 | 14.25 | 14.25 | 14.25 | 14.25 | -1.38% |
| Oct 6, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 0.07% |
| Oct 3, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.07% |
| Oct 2, 2025 | 14.43 | 14.43 | 14.43 | 14.43 | 14.43 | 0.28% |
| Oct 1, 2025 | 14.39 | 14.39 | 14.39 | 14.39 | 14.39 | -0.35% |
| Sep 30, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.14% |
| Sep 29, 2025 | 14.42 | 14.42 | 14.42 | 14.42 | 14.42 | 0.14% |
| Sep 26, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.12% |
| Sep 25, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.97% |
| Sep 24, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -1.30% |
| Sep 23, 2025 | 14.57 | 14.57 | 14.57 | 14.57 | 14.57 | -0.48% |
| Sep 22, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.69% |
| Sep 19, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.89% |