Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.91
+0.03 (0.25%)
Mar 11, 2025, 2:09 PM EST
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 7, 2025 | 13.77 | 13.77 | 13.77 | 13.77 | 13.77 | -0.58% |
| Feb 6, 2025 | 13.85 | 13.85 | 13.85 | 13.85 | 13.85 | -0.36% |
| Feb 5, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 0.80% |
| Feb 4, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | 1.32% |
| Feb 3, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -3.48% |
| Jan 31, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 1.22% |
| Jan 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.80% |
| Jan 29, 2025 | 13.82 | 13.82 | 13.82 | 13.82 | 13.82 | 0.29% |
| Jan 28, 2025 | 13.78 | 13.78 | 13.78 | 13.78 | 13.78 | 1.25% |
| Jan 27, 2025 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | -0.73% |
| Jan 24, 2025 | 13.71 | 13.71 | 13.71 | 13.71 | 13.71 | 0.29% |
| Jan 23, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.51% |
| Jan 22, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -0.44% |
| Jan 21, 2025 | 13.66 | 13.66 | 13.66 | 13.66 | 13.66 | 1.04% |
| Jan 17, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 0.60% |
| Jan 16, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.15% |
| Jan 15, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.74% |
| Jan 14, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 0.53% |
| Jan 13, 2025 | 13.12 | 13.12 | 13.12 | 13.12 | 13.12 | -1.50% |
| Jan 10, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.08% |
| Jan 8, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.15% |
| Jan 7, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.82% |
| Jan 6, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.07% |
| Jan 3, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | 1.58% |
| Jan 2, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -0.23% |
| Dec 31, 2024 | 13.29 | 13.29 | 13.29 | 13.29 | 13.29 | 0.15% |
| Dec 30, 2024 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.45% |