Meridian Growth Institutional (MRRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.42
-0.60 (-1.71%)
Sep 12, 2025, 4:00 PM EDT
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 17, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -0.49% |
| Sep 16, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.49% |
| Sep 15, 2025 | 34.40 | 34.40 | 34.40 | 34.40 | 34.40 | -1.77% |
| Sep 11, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 2.10% |
| Sep 10, 2025 | 34.30 | 34.30 | 34.30 | 34.30 | 34.30 | -1.78% |
| Sep 9, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.63% |
| Sep 8, 2025 | 35.14 | 35.14 | 35.14 | 35.14 | 35.14 | 0.83% |
| Sep 4, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.61% |
| Sep 3, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.32% |
| Sep 2, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -1.00% |
| Aug 28, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | -0.40% |
| Aug 27, 2025 | 35.24 | 35.24 | 35.24 | 35.24 | 35.24 | 0.74% |
| Aug 26, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | 0.29% |
| Aug 25, 2025 | 34.88 | 34.88 | 34.88 | 34.88 | 34.88 | 1.75% |
| Aug 21, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.06% |
| Aug 20, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.58% |
| Aug 19, 2025 | 34.46 | 34.46 | 34.46 | 34.46 | 34.46 | -0.49% |
| Aug 18, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 0.64% |
| Aug 14, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | -1.06% |
| Aug 13, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 2.41% |
| Aug 12, 2025 | 33.96 | 33.96 | 33.96 | 33.96 | 33.96 | 2.01% |
| Aug 11, 2025 | 33.29 | 33.29 | 33.29 | 33.29 | 33.29 | -1.10% |
| Aug 7, 2025 | 33.66 | 33.66 | 33.66 | 33.66 | 33.66 | 0.36% |
| Aug 6, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -0.06% |
| Aug 5, 2025 | 33.56 | 33.56 | 33.56 | 33.56 | 33.56 | -0.53% |
| Aug 4, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -0.88% |
| Jul 31, 2025 | 34.04 | 34.04 | 34.04 | 34.04 | 34.04 | -2.49% |
| Jul 30, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.17% |
| Jul 29, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -1.02% |
| Jul 28, 2025 | 35.21 | 35.21 | 35.21 | 35.21 | 35.21 | 0.60% |
| Jul 24, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -0.82% |
| Jul 23, 2025 | 35.29 | 35.29 | 35.29 | 35.29 | 35.29 | 1.32% |
| Jul 22, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | 1.19% |
| Jul 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | -1.38% |
| Jul 17, 2025 | 34.90 | 34.90 | 34.90 | 34.90 | 34.90 | 0.75% |
| Jul 16, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | 0.23% |
| Jul 15, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | -1.71% |
| Jul 14, 2025 | 35.16 | 35.16 | 35.16 | 35.16 | 35.16 | -1.49% |
| Jul 10, 2025 | 35.69 | 35.69 | 35.69 | 35.69 | 35.69 | 0.14% |
| Jul 9, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | 0.68% |
| Jul 8, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.20% |
| Jul 7, 2025 | 34.98 | 34.98 | 34.98 | 34.98 | 34.98 | -1.41% |
| Jul 3, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 0.57% |
| Jul 2, 2025 | 35.28 | 35.28 | 35.28 | 35.28 | 35.28 | 0.63% |
| Jul 1, 2025 | 35.06 | 35.06 | 35.06 | 35.06 | 35.06 | 0.89% |
| Jun 30, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | 0.35% |
| Jun 26, 2025 | 34.63 | 34.63 | 34.63 | 34.63 | 34.63 | 1.02% |
| Jun 25, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | -0.84% |
| Jun 24, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 1.44% |
| Jun 23, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | 0.65% |