Meridian Small Cap Growth Investor (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.90
-0.19 (-1.45%)
Nov 4, 2025, 9:30 AM EST
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 6, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -3.06% |
| Nov 5, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 1.40% |
| Nov 4, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -1.45% |
| Nov 3, 2025 | 13.09 | 13.09 | 13.09 | 13.09 | 13.09 | 0.31% |
| Oct 30, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -0.76% |
| Oct 29, 2025 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | -0.53% |
| Oct 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.23% |
| Oct 27, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | 1.15% |
| Oct 23, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.77% |
| Oct 22, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.99% |
| Oct 21, 2025 | 13.13 | 13.13 | 13.13 | 13.13 | 13.13 | 0.15% |
| Oct 20, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.39% |
| Oct 16, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | -1.15% |
| Oct 15, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | 0.54% |
| Oct 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.56% |
| Oct 13, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.23% |
| Oct 9, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.31% |
| Oct 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 1.40% |
| Oct 7, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -1.76% |
| Oct 6, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | 0.31% |
| Oct 2, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | 0.54% |
| Oct 1, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.38% |
| Sep 30, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - |
| Sep 29, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.78% |
| Sep 25, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -0.92% |
| Sep 24, 2025 | 13.02 | 13.02 | 13.02 | 13.02 | 13.02 | -0.91% |
| Sep 23, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -0.30% |
| Sep 22, 2025 | 13.18 | 13.18 | 13.18 | 13.18 | 13.18 | -0.45% |
| Sep 18, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 2.08% |
| Sep 17, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | -0.23% |
| Sep 16, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 0.46% |
| Sep 15, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -1.30% |
| Sep 11, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 1.86% |
| Sep 10, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -1.61% |
| Sep 9, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -0.15% |
| Sep 8, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 1.24% |
| Sep 4, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.78% |
| Sep 3, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% |
| Sep 2, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.46% |
| Aug 28, 2025 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 0.08% |
| Aug 27, 2025 | 12.97 | 12.97 | 12.97 | 12.97 | 12.97 | 0.70% |
| Aug 26, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | 0.31% |
| Aug 25, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 1.66% |
| Aug 21, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.24% |
| Aug 20, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.32% |
| Aug 19, 2025 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.10% |
| Aug 18, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.71% |
| Aug 14, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.63% |
| Aug 13, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | 2.32% |
| Aug 12, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.79% |