Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.29
+0.04 (0.33%)
Jun 9, 2026, 4:00 PM EST
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Apr 24, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | 0.82% |
| Apr 23, 2026 | 12.18 | 12.18 | 12.18 | 12.18 | 12.18 | -1.22% |
| Apr 22, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 1.15% |
| Apr 21, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -1.14% |
| Apr 20, 2026 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | 0.90% |
| Apr 17, 2026 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | 2.00% |
| Apr 16, 2026 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.10% |
| Apr 15, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.85% |
| Apr 14, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 1.56% |
| Apr 13, 2026 | 11.57 | 11.57 | 11.57 | 11.57 | 11.57 | 2.12% |
| Apr 10, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.79% |
| Apr 9, 2026 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | 0.18% |
| Apr 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.69% |
| Apr 7, 2026 | 11.21 | 11.21 | 11.21 | 11.21 | 11.21 | -0.44% |
| Apr 6, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | 0.18% |
| Apr 2, 2026 | 11.24 | 11.24 | 11.24 | 11.24 | 11.24 | 0.81% |
| Apr 1, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | - |
| Mar 31, 2026 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | 2.11% |