Meridian Growth Institutional (MRRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
34.19
+0.08 (0.23%)
Oct 24, 2025, 4:00 PM EDT
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 27, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | 0.12% |
| Oct 23, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | 1.10% |
| Oct 22, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.06% |
| Oct 21, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 0.77% |
| Oct 20, 2025 | 33.84 | 33.84 | 33.84 | 33.84 | 33.84 | 1.41% |
| Oct 16, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -0.09% |
| Oct 15, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | 0.06% |
| Oct 14, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | 33.38 | 1.24% |
| Oct 13, 2025 | 32.97 | 32.97 | 32.97 | 32.97 | 32.97 | -1.70% |
| Oct 9, 2025 | 33.54 | 33.54 | 33.54 | 33.54 | 33.54 | -1.06% |
| Oct 8, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | 1.10% |
| Oct 7, 2025 | 33.53 | 33.53 | 33.53 | 33.53 | 33.53 | -1.82% |
| Oct 6, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -0.26% |
| Oct 2, 2025 | 34.24 | 34.24 | 34.24 | 34.24 | 34.24 | 0.35% |
| Oct 1, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.32% |
| Sep 30, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | -0.32% |
| Sep 29, 2025 | 34.34 | 34.34 | 34.34 | 34.34 | 34.34 | 1.09% |
| Sep 25, 2025 | 33.97 | 33.97 | 33.97 | 33.97 | 33.97 | -0.85% |
| Sep 24, 2025 | 34.26 | 34.26 | 34.26 | 34.26 | 34.26 | -0.98% |
| Sep 23, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | -0.66% |
| Sep 22, 2025 | 34.83 | 34.83 | 34.83 | 34.83 | 34.83 | -0.51% |
| Sep 18, 2025 | 35.01 | 35.01 | 35.01 | 35.01 | 35.01 | 1.77% |
| 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% |