Loomis Sayles Small/Mid Cap Growth N (LSMNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.65
+0.06 (0.41%)
Oct 21, 2025, 9:30 AM EDT
LSMNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 1.67% |
| 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 | -0.28% |
| 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 | 0.14% |
| 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 | 1.26% |
| 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 | -0.20% |
| Sep 18, 2025 | 14.67 | 14.67 | 14.67 | 14.67 | 14.67 | 2.02% |
| Sep 17, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.42% |
| Sep 16, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | 0.42% |
| Sep 15, 2025 | 14.38 | 14.38 | 14.38 | 14.38 | 14.38 | -0.90% |
| Sep 11, 2025 | 14.51 | 14.51 | 14.51 | 14.51 | 14.51 | 1.90% |
| Sep 10, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | -0.42% |
| Sep 9, 2025 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -0.42% |
| Sep 8, 2025 | 14.36 | 14.36 | 14.36 | 14.36 | 14.36 | 1.34% |
| Sep 4, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 1.43% |
| Sep 3, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | -0.21% |
| Sep 2, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -1.48% |
| Aug 28, 2025 | 14.21 | 14.21 | 14.21 | 14.21 | 14.21 | 0.50% |
| Aug 27, 2025 | 14.14 | 14.14 | 14.14 | 14.14 | 14.14 | 0.50% |
| Aug 26, 2025 | 14.07 | 14.07 | 14.07 | 14.07 | 14.07 | 0.72% |
| Aug 25, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 1.09% |
| Aug 21, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.22% |
| Aug 20, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.29% |
| Aug 19, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | -0.65% |
| Aug 18, 2025 | 13.92 | 13.92 | 13.92 | 13.92 | 13.92 | -0.07% |
| Aug 14, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -1.07% |
| Aug 13, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | 1.00% |
| Aug 12, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | 2.27% |
| Aug 11, 2025 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -0.37% |
| Aug 7, 2025 | 13.68 | 13.68 | 13.68 | 13.68 | 13.68 | -0.36% |
| Aug 6, 2025 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -0.36% |
| Aug 5, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | -0.14% |
| Aug 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 0.29% |
| Jul 31, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | -1.22% |
| Jul 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 1.02% |
| Jul 29, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 0.36% |
| Jul 28, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | 0.22% |
| Jul 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | -0.65% |