Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.46
-0.30 (-2.55%)
At close: Mar 12, 2026
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.55% |
| Mar 11, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 9, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 0.09% |
| Mar 6, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | -1.43% |
| Mar 5, 2026 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.24% |
| Mar 4, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.84% |
| Mar 3, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -0.83% |
| Mar 2, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Feb 27, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.91% |
| Feb 26, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | 1.42% |
| Feb 25, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 0.59% |
| Feb 24, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 0.76% |
| Feb 23, 2026 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | -1.67% |
| Feb 20, 2026 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.25% |
| Feb 19, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 0.25% |
| Feb 18, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | 0.76% |
| Feb 17, 2026 | 11.86 | 11.86 | 11.86 | 11.86 | 11.86 | 0.34% |
| Feb 13, 2026 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 1.20% |
| Feb 12, 2026 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -2.26% |
| Feb 11, 2026 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.99% |
| Feb 10, 2026 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.33% |
| Feb 9, 2026 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | 0.50% |
| Feb 6, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.75% |
| Feb 5, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -2.10% |
| Feb 4, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.58% |
| Feb 3, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -1.72% |
| Feb 2, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.58% |
| Jan 30, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | -1.14% |
| Jan 29, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -1.13% |
| Jan 28, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.80% |
| Jan 27, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.24% |
| Jan 26, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.32% |
| Jan 23, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.19% |
| Jan 22, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.96% |
| Jan 21, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.96% |
| Jan 20, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -1.05% |
| Jan 16, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.40% |
| Jan 15, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.32% |
| Jan 14, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.49% |
| Jan 13, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | -0.32% |
| Jan 12, 2026 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.32% |
| Jan 9, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.24% |
| Jan 8, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.24% |
| Jan 7, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.16% |
| Jan 6, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.74% |
| Jan 5, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | 0.66% |
| Jan 2, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | -0.58% |
| Dec 31, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.98% |
| Dec 30, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.41% |