Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.41
-0.28 (-2.21%)
Jul 11, 2025, 4:00 PM EDT
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 11, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | - | -2.21% |
| Jul 10, 2025 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.16% |
| Jul 9, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.71% |
| Jul 8, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 1.12% |
| Jul 7, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -1.81% |
| Jul 3, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | 0.79% |
| Jul 2, 2025 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.64% |
| Jul 1, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| Jun 30, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | - |
| Jun 26, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.38% |
| Jun 25, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.97% |
| Jun 24, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | 1.55% |
| Jun 23, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | - |
| Jun 18, 2025 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.24% |
| Jun 17, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.97% |
| Jun 16, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.56% |
| Jun 12, 2025 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | -0.40% |
| Jun 11, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% |
| Jun 10, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.48% |
| Jun 9, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 1.54% |
| Jun 5, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -0.08% |
| Jun 4, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.90% |
| Jun 3, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 1.33% |
| Jun 2, 2025 | 12.06 | 12.06 | 12.06 | 12.06 | 12.06 | -0.08% |
| May 29, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 0.42% |
| May 28, 2025 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -1.07% |
| May 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.00% |
| May 22, 2025 | 12.03 | 12.03 | 12.03 | 12.03 | 12.03 | -0.08% |
| May 21, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | -2.35% |
| May 20, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.33% |
| May 19, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.24% |
| May 16, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 0.74% |
| May 15, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.41% |
| May 14, 2025 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -0.65% |
| May 13, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.24% |
| May 12, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 1.15% |
| May 9, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.50% |
| May 8, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 2.48% |
| May 7, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.83% |
| May 6, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | -2.47% |
| May 5, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.99% |
| May 2, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | 0.52% |
| May 1, 2025 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.70% |
| Apr 30, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.44% |
| Apr 29, 2025 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 0.88% |
| Apr 28, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | -2.33% |
| Apr 25, 2025 | 11.61 | 11.61 | 11.61 | 11.61 | 11.61 | 2.29% |
| Apr 24, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | 1.98% |
| Apr 23, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | 1.55% |
| Apr 22, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.95% |