Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.24
+0.09 (0.81%)
At close: Apr 2, 2026
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.81% |
| Apr 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 31, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.11% |
| Mar 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% |
| Mar 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.74% |
| Mar 26, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.22% |
| Mar 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.70% |
| Mar 24, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.44% |
| Mar 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.60% |
| Mar 20, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.66% |
| Mar 19, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Mar 18, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.72% |
| Mar 17, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.04% |
| Mar 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
| Mar 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| 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% |