Meridian Growth Fund® Investor Class (MRIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.38
-0.86 (-2.51%)
Aug 1, 2025, 8:06 AM EDT
MRIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | - | - |
| Jul 31, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | -2.51% |
| Jul 30, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.20% |
| Jul 29, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.01% |
| Jul 28, 2025 | 34.52 | 34.52 | 34.52 | 34.52 | 34.52 | 0.55% |
| Jul 24, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | -0.78% |
| Jul 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.32% |
| Jul 22, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 1.16% |
| Jul 21, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -1.34% |
| Jul 17, 2025 | 34.22 | 34.22 | 34.22 | 34.22 | 34.22 | 0.74% |
| Jul 16, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 0.24% |
| Jul 15, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | -1.71% |
| Jul 14, 2025 | 34.48 | 34.48 | 34.48 | 34.48 | 34.48 | -1.49% |
| Jul 10, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 0.14% |
| Jul 9, 2025 | 34.95 | 34.95 | 34.95 | 34.95 | 34.95 | 0.69% |
| Jul 8, 2025 | 34.71 | 34.71 | 34.71 | 34.71 | 34.71 | 1.20% |
| Jul 7, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.44% |
| Jul 3, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.80 | 0.58% |
| Jul 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 0.61% |
| Jul 1, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | 0.91% |
| Jun 30, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.32% |
| Jun 26, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | 1.04% |
| Jun 25, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | -0.83% |
| Jun 24, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.44% |
| Jun 23, 2025 | 33.42 | 33.42 | 33.42 | 33.42 | 33.42 | 0.63% |
| Jun 18, 2025 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.06% |
| Jun 17, 2025 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | -0.87% |
| Jun 16, 2025 | 33.48 | 33.48 | 33.48 | 33.48 | 33.48 | -0.95% |
| Jun 12, 2025 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | -0.85% |
| Jun 11, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.73% |
| Jun 10, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 0.85% |
| Jun 9, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.28% |
| Jun 5, 2025 | 33.62 | 33.62 | 33.62 | 33.62 | 33.62 | 0.06% |
| Jun 4, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.63% |
| Jun 3, 2025 | 33.39 | 33.39 | 33.39 | 33.39 | 33.39 | 1.40% |
| Jun 2, 2025 | 32.93 | 32.93 | 32.93 | 32.93 | 32.93 | -0.93% |
| May 29, 2025 | 33.24 | 33.24 | 33.24 | 33.24 | 33.24 | 0.21% |
| May 28, 2025 | 33.17 | 33.17 | 33.17 | 33.17 | 33.17 | -0.81% |
| May 27, 2025 | 33.44 | 33.44 | 33.44 | 33.44 | 33.44 | 1.24% |
| May 22, 2025 | 33.03 | 33.03 | 33.03 | 33.03 | 33.03 | -0.12% |
| May 21, 2025 | 33.07 | 33.07 | 33.07 | 33.07 | 33.07 | -2.68% |
| May 20, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -0.06% |
| May 19, 2025 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | -0.32% |
| May 16, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 0.77% |
| May 15, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.06% |
| May 14, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -0.65% |
| May 13, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.50% |
| May 12, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 1.99% |
| May 9, 2025 | 33.59 | 33.59 | 33.59 | 33.59 | 33.59 | 1.45% |
| May 8, 2025 | 33.11 | 33.11 | 33.11 | 33.11 | 33.11 | 2.16% |