Meridian Growth Fund® A Class (MRAGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
30.22
+0.60 (2.03%)
Apr 25, 2025, 8:06 AM EDT
MRAGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 2.18% |
| Apr 24, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.22 | 2.03% |
| Apr 23, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.61% |
| Apr 22, 2025 | 29.15 | 29.15 | 29.15 | 29.15 | 29.15 | 1.96% |
| Apr 21, 2025 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | -2.09% |
| Apr 17, 2025 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | 0.38% |
| Apr 16, 2025 | 29.09 | 29.09 | 29.09 | 29.09 | 29.09 | -1.26% |
| Apr 15, 2025 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -0.41% |
| Apr 14, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | 29.58 | 6.67% |
| Apr 11, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -3.72% |
| Apr 10, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -3.90% |
| Apr 9, 2025 | 29.97 | 29.97 | 29.97 | 29.97 | 29.97 | 9.02% |
| Apr 8, 2025 | 27.49 | 27.49 | 27.49 | 27.49 | 27.49 | -2.55% |
| Apr 7, 2025 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -5.53% |
| Apr 3, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -5.60% |
| Apr 2, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | 1.25% |
| Apr 1, 2025 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | -0.06% |
| Mar 31, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 31.26 | -2.04% |
| Mar 28, 2025 | 31.91 | 31.91 | 31.91 | 31.91 | 31.91 | -0.59% |
| Mar 27, 2025 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.53% |
| Mar 26, 2025 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -1.10% |
| Mar 25, 2025 | 32.63 | 32.63 | 32.63 | 32.63 | 32.63 | -0.34% |
| Mar 24, 2025 | 32.74 | 32.74 | 32.74 | 32.74 | 32.74 | 1.93% |
| Mar 20, 2025 | 32.12 | 32.12 | 32.12 | 32.12 | 32.12 | -0.25% |
| Mar 19, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | 1.13% |
| Mar 18, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | -0.78% |
| Mar 17, 2025 | 32.09 | 32.09 | 32.09 | 32.09 | 32.09 | 3.85% |
| Mar 13, 2025 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | -1.78% |
| Mar 12, 2025 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -0.38% |
| Mar 11, 2025 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -0.13% |
| Mar 10, 2025 | 31.62 | 31.62 | 31.62 | 31.62 | 31.62 | -0.06% |
| Mar 7, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | -2.50% |
| Mar 6, 2025 | 32.45 | 32.45 | 32.45 | 32.45 | 32.45 | -1.67% |
| Mar 5, 2025 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 1.35% |
| Mar 4, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | -0.85% |
| Mar 3, 2025 | 32.84 | 32.84 | 32.84 | 32.84 | 32.84 | 0.27% |
| Feb 28, 2025 | 32.75 | 32.75 | 32.75 | 32.75 | 32.75 | -1.86% |
| Feb 27, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -1.97% |
| Feb 26, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -0.29% |
| Feb 25, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.70% |
| Feb 24, 2025 | 34.38 | 34.38 | 34.38 | 34.38 | 34.38 | -1.43% |
| Feb 21, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | -1.27% |
| Feb 20, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -1.12% |
| Feb 19, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.22% |
| Feb 18, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.94% |
| Feb 14, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | 0.75% |
| Feb 13, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.21% |
| Feb 12, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | 0.11% |
| Feb 11, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | -0.67% |
| Feb 10, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | 1.60% |