Meridian Contrarian Fund A Class (MFCAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
43.14
+0.30 (0.70%)
Dec 5, 2025, 8:06 AM EST
MFCAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | -0.09% |
| Dec 4, 2025 | 45.77 | 45.77 | 45.77 | 45.77 | 45.77 | 0.70% |
| Dec 3, 2025 | 45.45 | 45.45 | 45.45 | 45.45 | 45.45 | 1.32% |
| Dec 2, 2025 | 44.86 | 44.86 | 44.86 | 44.86 | 44.86 | -0.16% |
| Dec 1, 2025 | 44.93 | 44.93 | 44.93 | 44.93 | 44.93 | -0.88% |
| Nov 28, 2025 | 45.33 | 45.33 | 45.33 | 45.33 | 45.33 | 0.47% |
| Nov 26, 2025 | 45.12 | 45.12 | 45.12 | 45.12 | 45.12 | 0.89% |
| Nov 25, 2025 | 44.72 | 44.72 | 44.72 | 44.72 | 44.72 | 2.10% |
| Nov 24, 2025 | 43.80 | 43.80 | 43.80 | 43.80 | 43.80 | 1.41% |
| Nov 21, 2025 | 43.19 | 43.19 | 43.19 | 43.19 | 43.19 | 2.01% |
| Nov 20, 2025 | 42.34 | 42.34 | 42.34 | 42.34 | 42.34 | -1.53% |
| Nov 19, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -0.14% |
| Nov 18, 2025 | 43.06 | 43.06 | 43.06 | 43.06 | 43.06 | -0.49% |
| Nov 17, 2025 | 43.27 | 43.27 | 43.27 | 43.27 | 43.27 | -1.90% |
| Nov 14, 2025 | 44.11 | 44.11 | 44.11 | 44.11 | 44.11 | -0.41% |
| Nov 13, 2025 | 44.29 | 44.29 | 44.29 | 44.29 | 44.29 | -2.53% |
| Nov 12, 2025 | 45.44 | 45.44 | 45.44 | 45.44 | 45.44 | 0.26% |
| Nov 11, 2025 | 45.32 | 45.32 | 45.32 | 45.32 | 45.32 | -0.09% |
| Nov 10, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.69% |
| Nov 7, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | 1.12% |
| Nov 6, 2025 | 44.55 | 44.55 | 44.55 | 44.55 | 44.55 | -2.26% |
| Nov 5, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 0.71% |
| Nov 4, 2025 | 45.26 | 45.26 | 45.26 | 45.26 | 45.26 | -1.91% |
| Nov 3, 2025 | 46.14 | 46.14 | 46.14 | 46.14 | 46.14 | -0.30% |
| Oct 31, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.74% |
| Oct 30, 2025 | 45.94 | 45.94 | 45.94 | 45.94 | 45.94 | -0.99% |
| Oct 29, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | -0.04% |
| Oct 28, 2025 | 46.42 | 46.42 | 46.42 | 46.42 | 46.42 | 0.04% |
| Oct 27, 2025 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.52% |
| Oct 24, 2025 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 1.16% |
| Oct 23, 2025 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | 1.78% |
| Oct 22, 2025 | 44.83 | 44.83 | 44.83 | 44.83 | 44.83 | -1.28% |
| Oct 21, 2025 | 45.41 | 45.41 | 45.41 | 45.41 | 45.41 | -0.37% |
| Oct 20, 2025 | 45.58 | 45.58 | 45.58 | 45.58 | 45.58 | 1.74% |
| Oct 17, 2025 | 44.80 | 44.80 | 44.80 | 44.80 | 44.80 | -0.95% |
| Oct 16, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -1.65% |
| Oct 15, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.81% |
| Oct 14, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.42% |
| Oct 13, 2025 | 44.98 | 44.98 | 44.98 | 44.98 | 44.98 | 2.58% |
| Oct 10, 2025 | 43.85 | 43.85 | 43.85 | 43.85 | 43.85 | -2.88% |
| Oct 9, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | -0.75% |
| Oct 8, 2025 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | 0.98% |
| Oct 7, 2025 | 45.05 | 45.05 | 45.05 | 45.05 | 45.05 | -1.25% |
| Oct 6, 2025 | 45.62 | 45.62 | 45.62 | 45.62 | 45.62 | 1.04% |
| Oct 3, 2025 | 45.15 | 45.15 | 45.15 | 45.15 | 45.15 | 0.53% |
| Oct 2, 2025 | 44.91 | 44.91 | 44.91 | 44.91 | 44.91 | 0.38% |
| Oct 1, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.18% |
| Sep 30, 2025 | 44.66 | 44.66 | 44.66 | 44.66 | 44.66 | 0.29% |
| Sep 29, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | -0.07% |
| Sep 26, 2025 | 44.56 | 44.56 | 44.56 | 44.56 | 44.56 | 1.36% |