Meridian Growth Fund® Institutional Class (MRRGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.56
+0.05 (0.14%)
May 16, 2025, 4:00 PM EDT
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 34.56 | 34.56 | 34.56 | 34.56 | 34.56 | 0.14% |
| 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% |
| May 7, 2025 | 33.04 | 33.04 | 33.04 | 33.04 | 33.04 | 1.19% |
| May 6, 2025 | 32.65 | 32.65 | 32.65 | 32.65 | 32.65 | -1.30% |
| May 5, 2025 | 33.08 | 33.08 | 33.08 | 33.08 | 33.08 | 1.60% |
| May 2, 2025 | 32.56 | 32.56 | 32.56 | 32.56 | 32.56 | 0.31% |
| May 1, 2025 | 32.46 | 32.46 | 32.46 | 32.46 | 32.46 | 0.37% |
| Apr 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -0.46% |
| Apr 29, 2025 | 32.49 | 32.49 | 32.49 | 32.49 | 32.49 | 0.46% |
| Apr 28, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | 32.34 | -2.15% |
| 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% |