Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.82
+0.14 (1.20%)
Feb 13, 2026, 9:30 AM EST
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| 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% |