Meridian Small Cap Growth Fund Investor Shares (MISGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.02
-0.09 (-0.74%)
At close: May 19, 2026
MISGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 30, 2026 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.91% |
| Mar 27, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -2.74% |
| Mar 26, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -1.22% |
| Mar 25, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 0.70% |
| Mar 24, 2026 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.44% |
| Mar 23, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | 1.60% |
| Mar 20, 2026 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -1.66% |
| Mar 19, 2026 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | 0.09% |
| Mar 18, 2026 | 11.44 | 11.44 | 11.44 | 11.44 | 11.44 | -1.72% |
| Mar 17, 2026 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 1.04% |
| Mar 16, 2026 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.52% |
| Mar 13, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | - |
| Mar 12, 2026 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.55% |
| Mar 11, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |
| Mar 10, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | - |