Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.13
+0.17 (1.55%)
Apr 23, 2025, 4:00 PM EDT
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 10, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.67% |
| Mar 7, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -2.69% |
| Mar 6, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.92% |
| Mar 5, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.72% |
| Mar 4, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | -1.35% |
| Mar 3, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.88% |
| Feb 28, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -2.04% |
| Feb 27, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -1.69% |
| Feb 26, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | -0.23% |
| Feb 25, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.91% |
| Feb 24, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | -1.65% |
| Feb 21, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -1.33% |
| Feb 20, 2025 | 13.53 | 13.53 | 13.53 | 13.53 | 13.53 | -0.51% |
| Feb 19, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.73% |
| Feb 18, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | -1.44% |
| Feb 14, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.94% |
| Feb 13, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | 0.58% |
| Feb 12, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.44% |
| Feb 11, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | -0.58% |
| Feb 10, 2025 | 13.83 | 13.83 | 13.83 | 13.83 | 13.83 | 0.44% |