Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.22
-0.12 (-0.90%)
At close: Jul 8, 2026
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.90% |
| Jul 7, 2026 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | -1.26% |
| Jul 6, 2026 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | 0.15% |
| Jul 2, 2026 | 13.49 | 13.49 | 13.49 | 13.49 | 13.49 | -0.66% |
| Jul 1, 2026 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 0.22% |
| Jun 30, 2026 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | 0.89% |
| Jun 29, 2026 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.13% |
| Jun 26, 2026 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 1.76% |
| Jun 25, 2026 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | 1.56% |
| Jun 24, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.02% |
| Jun 23, 2026 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.31% |
| Jun 22, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.16% |
| Jun 18, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 1.83% |
| Jun 17, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -0.40% |
| Jun 16, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.08% |
| Jun 15, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.56% |
| Jun 12, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.89% |
| Jun 11, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 2.22% |
| Jun 10, 2026 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -1.22% |
| Jun 9, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.33% |
| Jun 8, 2026 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -0.08% |
| Jun 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -3.01% |
| Jun 4, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 1.20% |
| Jun 3, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.19% |
| Jun 2, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.86% |
| Jun 1, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.87% |
| May 29, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -0.24% |
| May 28, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 1.28% |
| May 27, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.08% |
| May 26, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.30% |
| May 22, 2026 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 0.65% |
| May 21, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 0.25% |
| May 20, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 1.75% |
| May 19, 2026 | 12.02 | 12.02 | 12.02 | 12.02 | 12.02 | -0.74% |
| May 18, 2026 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 0.25% |
| May 15, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.71% |
| May 14, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | - |
| May 13, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -1.05% |
| May 12, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.64% |
| May 11, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.19% |
| May 8, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -2.39% |
| May 7, 2026 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 3.18% |
| May 6, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.21% |
| May 5, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 1.22% |
| May 4, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.08% |
| May 1, 2026 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | 0.57% |
| Apr 30, 2026 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 1.24% |
| Apr 29, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.58% |
| Apr 28, 2026 | 12.12 | 12.12 | 12.12 | 12.12 | 12.12 | -0.98% |
| Apr 27, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% |