Meridian Growth Fund® A Class (MRAGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.18
-0.61 (-1.92%)
Aug 1, 2025, 4:00 PM EDT
Arcadium Lithium Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 31.18 | 31.18 | 31.18 | 31.18 | - | -1.92% |
| Jul 31, 2025 | 31.79 | 31.79 | 31.79 | 31.79 | 31.79 | -2.48% |
| Jul 30, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | 0.18% |
| Jul 29, 2025 | 32.54 | 32.54 | 32.54 | 32.54 | 32.54 | -1.03% |
| Jul 28, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 0.61% |
| Jul 24, 2025 | 32.68 | 32.68 | 32.68 | 32.68 | 32.68 | -0.79% |
| Jul 23, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 1.32% |
| Jul 22, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | 1.18% |
| Jul 21, 2025 | 32.13 | 32.13 | 32.13 | 32.13 | 32.13 | -1.38% |
| Jul 17, 2025 | 32.58 | 32.58 | 32.58 | 32.58 | 32.58 | 0.74% |
| Jul 16, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 0.25% |
| Jul 15, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -1.71% |
| Jul 14, 2025 | 32.82 | 32.82 | 32.82 | 32.82 | 32.82 | -1.50% |
| Jul 10, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 0.12% |
| Jul 9, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | 0.70% |
| Jul 8, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 1.19% |
| Jul 7, 2025 | 32.66 | 32.66 | 32.66 | 32.66 | 32.66 | -1.42% |
| Jul 3, 2025 | 33.13 | 33.13 | 33.13 | 33.13 | 33.13 | 0.58% |
| Jul 2, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | 0.61% |
| Jul 1, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 0.92% |
| Jun 30, 2025 | 32.44 | 32.44 | 32.44 | 32.44 | 32.44 | 0.31% |
| Jun 26, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 1.03% |
| Jun 25, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | -0.84% |
| Jun 24, 2025 | 32.28 | 32.28 | 32.28 | 32.28 | 32.28 | 1.45% |
| Jun 23, 2025 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 0.63% |
| Jun 18, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | 0.06% |
| Jun 17, 2025 | 31.60 | 31.60 | 31.60 | 31.60 | 31.60 | -0.88% |
| Jun 16, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.96% |
| Jun 12, 2025 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -0.83% |
| Jun 11, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.73% |
| Jun 10, 2025 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 0.86% |
| Jun 9, 2025 | 32.42 | 32.42 | 32.42 | 32.42 | 32.42 | 1.25% |
| Jun 5, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | 0.06% |
| Jun 4, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 0.63% |
| Jun 3, 2025 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | 1.40% |
| Jun 2, 2025 | 31.36 | 31.36 | 31.36 | 31.36 | 31.36 | -0.92% |
| May 29, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 0.22% |
| May 28, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.82% |
| May 27, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 1.24% |
| May 22, 2025 | 31.45 | 31.45 | 31.45 | 31.45 | 31.45 | -0.13% |
| May 21, 2025 | 31.49 | 31.49 | 31.49 | 31.49 | 31.49 | -2.69% |
| May 20, 2025 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | -0.06% |
| May 19, 2025 | 32.38 | 32.38 | 32.38 | 32.38 | 32.38 | -0.31% |
| May 16, 2025 | 32.48 | 32.48 | 32.48 | 32.48 | 32.48 | 0.74% |
| May 15, 2025 | 32.24 | 32.24 | 32.24 | 32.24 | 32.24 | -0.06% |
| May 14, 2025 | 32.26 | 32.26 | 32.26 | 32.26 | 32.26 | -0.62% |
| May 13, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | -0.52% |
| May 12, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | 1.97% |
| May 9, 2025 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | 1.46% |
| May 8, 2025 | 31.54 | 31.54 | 31.54 | 31.54 | 31.54 | 2.17% |