Meridian Growth Fund® Institutional Class (MRRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
29.14
-0.37 (-1.25%)
At close: Mar 26, 2026
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 26, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | -1.25% |
| Mar 25, 2026 | 29.51 | 29.51 | 29.51 | 29.51 | 29.51 | 0.85% |
| Mar 24, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.24% |
| Mar 23, 2026 | 29.19 | 29.19 | 29.19 | 29.19 | 29.19 | 1.60% |
| Mar 20, 2026 | 28.73 | 28.73 | 28.73 | 28.73 | 28.73 | -1.64% |
| Mar 19, 2026 | 29.21 | 29.21 | 29.21 | 29.21 | 29.21 | -0.03% |
| Mar 18, 2026 | 29.22 | 29.22 | 29.22 | 29.22 | 29.22 | -1.32% |
| Mar 17, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 1.20% |
| Mar 16, 2026 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 0.83% |
| Mar 13, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.10% |
| Mar 12, 2026 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -2.58% |
| Mar 11, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.13% |
| Mar 10, 2026 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -0.53% |
| Mar 9, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 0.64% |
| Mar 6, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | -2.20% |
| Mar 5, 2026 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | -1.20% |
| Mar 4, 2026 | 30.87 | 30.87 | 30.87 | 30.87 | 30.87 | 0.42% |
| Mar 3, 2026 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | -1.06% |
| Mar 2, 2026 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 0.49% |
| Feb 27, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | -1.65% |
| Feb 26, 2026 | 31.44 | 31.44 | 31.44 | 31.44 | 31.44 | 0.74% |
| Feb 25, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.55% |
| Feb 24, 2026 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | 0.81% |
| Feb 23, 2026 | 30.79 | 30.79 | 30.79 | 30.79 | 30.79 | -1.31% |
| Feb 20, 2026 | 31.20 | 31.20 | 31.20 | 31.20 | 31.20 | 0.81% |
| Feb 19, 2026 | 30.95 | 30.95 | 30.95 | 30.95 | 30.95 | -0.06% |
| Feb 18, 2026 | 30.97 | 30.97 | 30.97 | 30.97 | 30.97 | 0.72% |
| Feb 17, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.20% |
| Feb 13, 2026 | 30.69 | 30.69 | 30.69 | 30.69 | 30.69 | 0.79% |
| Feb 12, 2026 | 30.45 | 30.45 | 30.45 | 30.45 | 30.45 | -2.12% |
| Feb 11, 2026 | 31.11 | 31.11 | 31.11 | 31.11 | 31.11 | -0.10% |
| Feb 10, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 0.78% |
| Feb 9, 2026 | 30.90 | 30.90 | 30.90 | 30.90 | 30.90 | 0.13% |
| Feb 6, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | 2.70% |
| Feb 5, 2026 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | -1.99% |
| Feb 4, 2026 | 30.66 | 30.66 | 30.66 | 30.66 | 30.66 | -0.20% |
| Feb 3, 2026 | 30.72 | 30.72 | 30.72 | 30.72 | 30.72 | -2.23% |
| Feb 2, 2026 | 31.42 | 31.42 | 31.42 | 31.42 | 31.42 | 0.35% |
| Jan 30, 2026 | 31.31 | 31.31 | 31.31 | 31.31 | 31.31 | -1.17% |
| Jan 29, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.31% |
| Jan 28, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | -0.71% |
| Jan 27, 2026 | 32.33 | 32.33 | 32.33 | 32.33 | 32.33 | -0.09% |
| Jan 26, 2026 | 32.36 | 32.36 | 32.36 | 32.36 | 32.36 | 0.53% |
| Jan 23, 2026 | 32.19 | 32.19 | 32.19 | 32.19 | 32.19 | -1.32% |
| Jan 22, 2026 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | 0.46% |
| Jan 21, 2026 | 32.47 | 32.47 | 32.47 | 32.47 | 32.47 | 1.60% |
| Jan 20, 2026 | 31.96 | 31.96 | 31.96 | 31.96 | 31.96 | -0.96% |
| Jan 16, 2026 | 32.27 | 32.27 | 32.27 | 32.27 | 32.27 | -0.31% |
| Jan 15, 2026 | 32.37 | 32.37 | 32.37 | 32.37 | 32.37 | 0.68% |
| Jan 14, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.19% |