Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.03
-0.01 (-0.08%)
May 22, 2025, 11:45 AM EDT
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.00% |
| May 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |
| May 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.35% |
| May 20, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| May 19, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.24% |
| May 16, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| May 15, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.41% |
| May 14, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| May 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24% |
| May 12, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.15% |
| May 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.50% |
| May 8, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.48% |
| May 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.83% |
| May 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.47% |
| May 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.99% |
| May 2, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.52% |
| May 1, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.70% |
| Apr 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.44% |
| Apr 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% |
| Apr 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.33% |
| Apr 25, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.29% |
| Apr 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.98% |
| Apr 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.55% |
| Apr 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.95% |
| Apr 21, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | -1.92% |
| Apr 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.64% |
| Apr 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | -0.82% |
| Apr 15, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% |
| Apr 14, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 7.00% |
| Apr 11, 2025 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | -4.01% |
| Apr 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -3.69% |
| Apr 9, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 8.38% |
| Apr 8, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -2.75% |
| Apr 7, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -4.87% |
| Apr 3, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | -6.18% |
| Apr 2, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.63% |
| Apr 1, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.34% |
| Mar 31, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -2.10% |
| Mar 28, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -0.67% |
| Mar 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.25% |
| Mar 26, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -1.47% |
| Mar 25, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.49% |
| Mar 24, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 1.49% |
| Mar 20, 2025 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% |
| Mar 19, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 0.92% |
| Mar 18, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.91% |
| Mar 17, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 3.60% |
| Mar 13, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -2.02% |
| Mar 12, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.08% |
| Mar 11, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | 0.25% |