Meridian Growth Fund® Institutional Class (MRRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.40
-0.64 (-1.88%)
Aug 1, 2025, 4:00 PM EDT
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 1, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | - | -1.88% |
| 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% |
| Jun 18, 2025 | 33.86 | 33.86 | 33.86 | 33.86 | 33.86 | 0.06% |
| Jun 17, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | -0.88% |
| Jun 16, 2025 | 34.14 | 34.14 | 34.14 | 34.14 | 34.14 | -0.96% |
| Jun 12, 2025 | 34.47 | 34.47 | 34.47 | 34.47 | 34.47 | -0.83% |
| Jun 11, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.71% |
| Jun 10, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 0.84% |
| Jun 9, 2025 | 34.72 | 34.72 | 34.72 | 34.72 | 34.72 | 1.28% |
| Jun 5, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 0.06% |
| Jun 4, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | 0.62% |
| Jun 3, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | 1.40% |
| Jun 2, 2025 | 33.58 | 33.58 | 33.58 | 33.58 | 33.58 | -0.91% |
| May 29, 2025 | 33.89 | 33.89 | 33.89 | 33.89 | 33.89 | 0.21% |
| May 28, 2025 | 33.82 | 33.82 | 33.82 | 33.82 | 33.82 | -0.79% |
| May 27, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1.25% |
| May 22, 2025 | 33.67 | 33.67 | 33.67 | 33.67 | 33.67 | -0.15% |
| May 21, 2025 | 33.72 | 33.72 | 33.72 | 33.72 | 33.72 | -2.66% |
| May 20, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -0.09% |
| May 19, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.29% |
| May 16, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.75% |
| May 15, 2025 | 34.51 | 34.51 | 34.51 | 34.51 | 34.51 | -0.06% |
| May 14, 2025 | 34.53 | 34.53 | 34.53 | 34.53 | 34.53 | -0.63% |
| May 13, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.52% |
| May 12, 2025 | 34.93 | 34.93 | 34.93 | 34.93 | 34.93 | 1.99% |
| May 9, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | 1.45% |
| May 8, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | 2.18% |