Meridian Growth Fund® Institutional Class (MRRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
32.34
+0.64 (2.02%)
Apr 24, 2025, 2:39 PM EDT
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 33.05 | 33.05 | 33.05 | 33.05 | 33.05 | 2.20% |
| Apr 24, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | 2.02% |
| Apr 23, 2025 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 1.64% |
| Apr 22, 2025 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | 1.93% |
| Apr 21, 2025 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -2.08% |
| Apr 17, 2025 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 0.39% |
| Apr 16, 2025 | 31.13 | 31.13 | 31.13 | 31.13 | 31.13 | -1.27% |
| Apr 15, 2025 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | -0.38% |
| Apr 14, 2025 | 31.65 | 31.65 | 31.65 | 31.65 | 31.65 | 6.67% |
| Apr 11, 2025 | 29.67 | 29.67 | 29.67 | 29.67 | 29.67 | -3.73% |
| Apr 10, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -3.90% |
| Apr 9, 2025 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | 9.04% |
| Apr 8, 2025 | 29.41 | 29.41 | 29.41 | 29.41 | 29.41 | -2.58% |
| Apr 7, 2025 | 30.19 | 30.19 | 30.19 | 30.19 | 30.19 | -5.51% |
| Apr 3, 2025 | 31.95 | 31.95 | 31.95 | 31.95 | 31.95 | -5.67% |
| Apr 2, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | 1.23% |
| Apr 1, 2025 | 33.46 | 33.46 | 33.46 | 33.46 | 33.46 | -0.03% |
| Mar 31, 2025 | 33.47 | 33.47 | 33.47 | 33.47 | 33.47 | -2.05% |
| Mar 28, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -0.58% |
| Mar 27, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.55% |
| Mar 26, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.06% |
| Mar 25, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | -0.34% |
| Mar 24, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | 1.92% |
| Mar 20, 2025 | 34.39 | 34.39 | 34.39 | 34.39 | 34.39 | -0.23% |
| Mar 19, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | 1.11% |
| Mar 18, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.76% |
| Mar 17, 2025 | 34.35 | 34.35 | 34.35 | 34.35 | 34.35 | 3.84% |
| Mar 13, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | -1.75% |
| Mar 12, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.41% |
| Mar 11, 2025 | 33.81 | 33.81 | 33.81 | 33.81 | 33.81 | -0.12% |
| Mar 10, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -0.06% |
| Mar 7, 2025 | 33.87 | 33.87 | 33.87 | 33.87 | 33.87 | -2.48% |
| Mar 6, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -1.67% |
| Mar 5, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | 1.35% |
| Mar 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.88% |
| Mar 3, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | 0.29% |
| Feb 28, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | -1.85% |
| Feb 27, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | -1.95% |
| Feb 26, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.30% |
| Feb 25, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.71% |
| Feb 24, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -1.45% |
| Feb 21, 2025 | 37.34 | 37.34 | 37.34 | 37.34 | 37.34 | -1.27% |
| Feb 20, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -1.12% |
| Feb 19, 2025 | 38.25 | 38.25 | 38.25 | 38.25 | 38.25 | -0.21% |
| Feb 18, 2025 | 38.33 | 38.33 | 38.33 | 38.33 | 38.33 | -0.93% |
| Feb 14, 2025 | 38.69 | 38.69 | 38.69 | 38.69 | 38.69 | 0.76% |
| Feb 13, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 1.21% |
| Feb 12, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.11% |
| Feb 11, 2025 | 37.90 | 37.90 | 37.90 | 37.90 | 37.90 | -0.68% |
| Feb 10, 2025 | 38.16 | 38.16 | 38.16 | 38.16 | 38.16 | 1.60% |