Meridian Contrarian Fund Investor Class (MFCIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
44.53
+0.32 (0.72%)
Dec 5, 2025, 8:06 AM EST
MFCIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 5, 2025 | 44.48 | 44.48 | 44.48 | 44.48 | 44.48 | -0.11% |
| Dec 4, 2025 | 44.53 | 44.53 | 44.53 | 44.53 | 44.53 | 0.72% |
| Dec 3, 2025 | 44.21 | 44.21 | 44.21 | 44.21 | 44.21 | 1.31% |
| Dec 2, 2025 | 43.64 | 43.64 | 43.64 | 43.64 | 43.64 | -0.16% |
| Dec 1, 2025 | 43.71 | 43.71 | 43.71 | 43.71 | 43.71 | -0.86% |
| Nov 28, 2025 | 44.09 | 44.09 | 44.09 | 44.09 | 44.09 | 0.46% |
| Nov 26, 2025 | 43.89 | 43.89 | 43.89 | 43.89 | 43.89 | 0.90% |
| Nov 25, 2025 | 43.50 | 43.50 | 43.50 | 43.50 | 43.50 | 2.11% |
| Nov 24, 2025 | 42.60 | 42.60 | 42.60 | 42.60 | 42.60 | 1.40% |
| Nov 21, 2025 | 42.01 | 42.01 | 42.01 | 42.01 | 42.01 | 1.99% |
| Nov 20, 2025 | 41.19 | 41.19 | 41.19 | 41.19 | 41.19 | -1.53% |
| Nov 19, 2025 | 41.83 | 41.83 | 41.83 | 41.83 | 41.83 | -0.12% |
| Nov 18, 2025 | 41.88 | 41.88 | 41.88 | 41.88 | 41.88 | -0.48% |
| Nov 17, 2025 | 42.08 | 42.08 | 42.08 | 42.08 | 42.08 | -1.91% |
| Nov 14, 2025 | 42.90 | 42.90 | 42.90 | 42.90 | 42.90 | -0.42% |
| Nov 13, 2025 | 43.08 | 43.08 | 43.08 | 43.08 | 43.08 | -2.53% |
| Nov 12, 2025 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.29% |
| Nov 11, 2025 | 44.07 | 44.07 | 44.07 | 44.07 | 44.07 | -0.11% |
| Nov 10, 2025 | 44.12 | 44.12 | 44.12 | 44.12 | 44.12 | 0.68% |
| Nov 7, 2025 | 43.82 | 43.82 | 43.82 | 43.82 | 43.82 | 1.11% |
| Nov 6, 2025 | 43.34 | 43.34 | 43.34 | 43.34 | 43.34 | -2.23% |
| Nov 5, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 0.68% |
| Nov 4, 2025 | 44.03 | 44.03 | 44.03 | 44.03 | 44.03 | -1.92% |
| Nov 3, 2025 | 44.89 | 44.89 | 44.89 | 44.89 | 44.89 | -0.29% |
| Oct 31, 2025 | 45.02 | 45.02 | 45.02 | 45.02 | 45.02 | 0.74% |
| Oct 30, 2025 | 44.69 | 44.69 | 44.69 | 44.69 | 44.69 | -0.97% |
| Oct 29, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | -0.07% |
| Oct 28, 2025 | 45.16 | 45.16 | 45.16 | 45.16 | 45.16 | 0.07% |
| Oct 27, 2025 | 45.13 | 45.13 | 45.13 | 45.13 | 45.13 | 0.51% |
| Oct 24, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 1.15% |
| Oct 23, 2025 | 44.39 | 44.39 | 44.39 | 44.39 | 44.39 | 1.79% |
| Oct 22, 2025 | 43.61 | 43.61 | 43.61 | 43.61 | 43.61 | -1.27% |
| Oct 21, 2025 | 44.17 | 44.17 | 44.17 | 44.17 | 44.17 | -0.36% |
| Oct 20, 2025 | 44.33 | 44.33 | 44.33 | 44.33 | 44.33 | 1.72% |
| Oct 17, 2025 | 43.58 | 43.58 | 43.58 | 43.58 | 43.58 | -0.95% |
| Oct 16, 2025 | 44.00 | 44.00 | 44.00 | 44.00 | 44.00 | -1.65% |
| Oct 15, 2025 | 44.74 | 44.74 | 44.74 | 44.74 | 44.74 | 0.81% |
| Oct 14, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.44% |
| Oct 13, 2025 | 43.75 | 43.75 | 43.75 | 43.75 | 43.75 | 2.53% |
| Oct 10, 2025 | 42.67 | 42.67 | 42.67 | 42.67 | 42.67 | -2.85% |
| Oct 9, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | -0.77% |
| Oct 8, 2025 | 44.26 | 44.26 | 44.26 | 44.26 | 44.26 | 0.96% |
| Oct 7, 2025 | 43.84 | 43.84 | 43.84 | 43.84 | 43.84 | -1.22% |
| Oct 6, 2025 | 44.38 | 44.38 | 44.38 | 44.38 | 44.38 | 1.05% |
| Oct 3, 2025 | 43.92 | 43.92 | 43.92 | 43.92 | 43.92 | 0.53% |
| Oct 2, 2025 | 43.69 | 43.69 | 43.69 | 43.69 | 43.69 | 0.37% |
| Oct 1, 2025 | 43.53 | 43.53 | 43.53 | 43.53 | 43.53 | 0.18% |
| Sep 30, 2025 | 43.45 | 43.45 | 43.45 | 43.45 | 43.45 | 0.30% |
| Sep 29, 2025 | 43.32 | 43.32 | 43.32 | 43.32 | 43.32 | -0.09% |
| Sep 26, 2025 | 43.36 | 43.36 | 43.36 | 43.36 | 43.36 | 1.38% |