Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.35
+0.03 (0.24%)
At close: Jan 9, 2026
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 29, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -0.40% |
| Dec 26, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.40% |
| Dec 24, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 0.24% |
| Dec 23, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.48% |
| Dec 22, 2025 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | 1.14% |
| Dec 19, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -7.01% |
| Dec 18, 2025 | 12.30 | 12.30 | 12.30 | 13.26 | 12.30 | 1.14% |
| Dec 17, 2025 | 12.16 | 12.16 | 12.16 | 13.11 | 12.16 | -0.68% |
| Dec 16, 2025 | 12.24 | 12.24 | 12.24 | 13.20 | 12.24 | -0.23% |
| Dec 15, 2025 | 12.27 | 12.27 | 12.27 | 13.23 | 12.27 | -1.12% |
| Dec 12, 2025 | 12.41 | 12.41 | 12.41 | 13.38 | 12.41 | -0.52% |
| Dec 11, 2025 | 12.48 | 12.48 | 12.48 | 13.45 | 12.48 | 0.82% |
| Dec 10, 2025 | 12.37 | 12.37 | 12.37 | 13.34 | 12.37 | 0.83% |
| Dec 9, 2025 | 12.27 | 12.27 | 12.27 | 13.23 | 12.27 | 0.08% |
| Dec 8, 2025 | 12.26 | 12.26 | 12.26 | 13.22 | 12.26 | 0.69% |
| Dec 5, 2025 | 12.18 | 12.18 | 12.18 | 13.13 | 12.18 | - |
| Dec 4, 2025 | 12.18 | 12.18 | 12.18 | 13.13 | 12.18 | 1.16% |
| Dec 3, 2025 | 12.04 | 12.04 | 12.04 | 12.98 | 12.04 | 1.72% |
| Dec 2, 2025 | 11.84 | 11.84 | 11.84 | 12.76 | 11.84 | -0.62% |
| Dec 1, 2025 | 11.91 | 11.91 | 11.91 | 12.84 | 11.91 | -1.31% |
| Nov 28, 2025 | 12.07 | 12.07 | 12.07 | 13.01 | 12.07 | 0.31% |
| Nov 26, 2025 | 12.03 | 12.03 | 12.03 | 12.97 | 12.03 | - |
| Nov 25, 2025 | 12.03 | 12.03 | 12.03 | 12.97 | 12.03 | 1.81% |
| Nov 24, 2025 | 11.82 | 11.82 | 11.82 | 12.74 | 11.82 | 1.84% |
| Nov 21, 2025 | 11.60 | 11.60 | 11.60 | 12.51 | 11.60 | 2.46% |
| Nov 20, 2025 | 11.33 | 11.33 | 11.33 | 12.21 | 11.33 | -1.53% |
| Nov 19, 2025 | 11.50 | 11.50 | 11.50 | 12.40 | 11.50 | 0.08% |
| Nov 18, 2025 | 11.49 | 11.49 | 11.49 | 12.39 | 11.49 | -0.48% |
| Nov 17, 2025 | 11.55 | 11.55 | 11.55 | 12.45 | 11.55 | -1.35% |
| Nov 14, 2025 | 11.71 | 11.71 | 11.71 | 12.62 | 11.71 | -0.16% |
| Nov 13, 2025 | 11.73 | 11.73 | 11.73 | 12.64 | 11.72 | -2.17% |
| Nov 12, 2025 | 11.99 | 11.99 | 11.99 | 12.92 | 11.98 | -0.15% |
| Nov 11, 2025 | 12.00 | 12.00 | 12.00 | 12.94 | 12.00 | 0.54% |
| Nov 10, 2025 | 11.94 | 11.94 | 11.94 | 12.87 | 11.94 | 1.26% |
| Nov 7, 2025 | 11.79 | 11.79 | 11.79 | 12.71 | 11.79 | 0.24% |
| Nov 6, 2025 | 11.76 | 11.76 | 11.76 | 12.68 | 11.76 | -3.06% |
| Nov 5, 2025 | 12.13 | 12.13 | 12.13 | 13.08 | 12.13 | 1.40% |
| Nov 4, 2025 | 11.97 | 11.97 | 11.97 | 12.90 | 11.97 | -1.45% |
| Nov 3, 2025 | 12.14 | 12.14 | 12.14 | 13.09 | 12.14 | -0.30% |
| Oct 31, 2025 | 12.18 | 12.18 | 12.18 | 13.13 | 12.18 | 0.61% |
| Oct 30, 2025 | 12.11 | 12.11 | 12.11 | 13.05 | 12.11 | -0.76% |