Meridian Growth Fund Investor Class (MRIGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.94
+0.39 (1.28%)
May 1, 2026, 8:06 AM EST
MRIGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 1, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | - | - |
| Apr 30, 2026 | 30.94 | 30.94 | 30.94 | 30.94 | 30.94 | 1.28% |
| Apr 29, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.20% |
| Apr 28, 2026 | 30.49 | 30.49 | 30.49 | 30.49 | 30.49 | -1.36% |
| Apr 27, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | -0.35% |
| Apr 24, 2026 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | 0.71% |
| Apr 23, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.36% |
| Apr 22, 2026 | 30.91 | 30.91 | 30.91 | 30.91 | 30.91 | 0.49% |
| Apr 21, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | -1.13% |
| Apr 20, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | 1.14% |
| Apr 17, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 2.33% |
| Apr 16, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | 0.03% |
| Apr 15, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 0.60% |
| Apr 14, 2026 | 29.87 | 29.87 | 29.87 | 29.87 | 29.87 | 1.46% |
| Apr 13, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | 1.90% |
| Apr 10, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | -0.31% |
| Apr 9, 2026 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 0.10% |
| Apr 8, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 2.99% |
| Apr 7, 2026 | 28.11 | 28.11 | 28.11 | 28.11 | 28.11 | -0.67% |
| Apr 6, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | - |
| Apr 2, 2026 | 28.30 | 28.30 | 28.30 | 28.30 | 28.30 | 0.11% |
| Apr 1, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | 0.18% |
| Mar 31, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | 2.96% |
| Mar 30, 2026 | 27.41 | 27.41 | 27.41 | 27.41 | 27.41 | -1.12% |
| Mar 27, 2026 | 27.72 | 27.72 | 27.72 | 27.72 | 27.72 | -2.74% |
| Mar 26, 2026 | 28.50 | 28.50 | 28.50 | 28.50 | 28.50 | -1.21% |
| Mar 25, 2026 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | 0.84% |
| Mar 24, 2026 | 28.61 | 28.61 | 28.61 | 28.61 | 28.61 | 0.25% |
| Mar 23, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | 1.57% |
| Mar 20, 2026 | 28.10 | 28.10 | 28.10 | 28.10 | 28.10 | -1.61% |
| Mar 19, 2026 | 28.56 | 28.56 | 28.56 | 28.56 | 28.56 | -0.04% |
| Mar 18, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.35% |
| Mar 17, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | 1.19% |
| Mar 16, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | 0.85% |
| Mar 13, 2026 | 28.38 | 28.38 | 28.38 | 28.38 | 28.38 | -0.11% |
| Mar 12, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -2.57% |
| Mar 11, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | -0.14% |
| Mar 10, 2026 | 29.20 | 29.20 | 29.20 | 29.20 | 29.20 | -0.54% |
| Mar 9, 2026 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.65% |
| Mar 6, 2026 | 29.17 | 29.17 | 29.17 | 29.17 | 29.17 | -2.21% |
| Mar 5, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -1.19% |
| Mar 4, 2026 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | 0.43% |
| Mar 3, 2026 | 30.06 | 30.06 | 30.06 | 30.06 | 30.06 | -1.05% |
| Mar 2, 2026 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | 0.46% |
| Feb 27, 2026 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -1.66% |
| Feb 26, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.75% |
| Feb 25, 2026 | 30.52 | 30.52 | 30.52 | 30.52 | 30.52 | 0.53% |
| Feb 24, 2026 | 30.36 | 30.36 | 30.36 | 30.36 | 30.36 | 0.83% |
| Feb 23, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | -1.31% |
| Feb 20, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | 0.79% |