Meridian Growth Fund® Institutional Class (MRRGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.64
+0.40 (1.28%)
At close: Apr 30, 2026
MRRGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 1.28% |
| Apr 29, 2026 | 31.24 | 31.24 | 31.24 | 31.24 | 31.24 | 0.16% |
| Apr 28, 2026 | 31.19 | 31.19 | 31.19 | 31.19 | 31.19 | -1.33% |
| Apr 27, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | -0.35% |
| Apr 24, 2026 | 31.72 | 31.72 | 31.72 | 31.72 | 31.72 | 0.70% |
| Apr 23, 2026 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | -0.35% |
| Apr 22, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 0.48% |
| Apr 21, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | -1.13% |
| Apr 20, 2026 | 31.82 | 31.82 | 31.82 | 31.82 | 31.82 | 1.14% |
| Apr 17, 2026 | 31.46 | 31.46 | 31.46 | 31.46 | 31.46 | 2.31% |
| Apr 16, 2026 | 30.75 | 30.75 | 30.75 | 30.75 | 30.75 | 0.07% |
| Apr 15, 2026 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | 0.59% |
| Apr 14, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 1.46% |
| Apr 13, 2026 | 30.11 | 30.11 | 30.11 | 30.11 | 30.11 | 1.90% |
| Apr 10, 2026 | 29.55 | 29.55 | 29.55 | 29.55 | 29.55 | -0.30% |
| Apr 9, 2026 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | 0.10% |
| Apr 8, 2026 | 29.61 | 29.61 | 29.61 | 29.61 | 29.61 | 2.99% |
| Apr 7, 2026 | 28.75 | 28.75 | 28.75 | 28.75 | 28.75 | -0.69% |
| Apr 6, 2026 | 28.95 | 28.95 | 28.95 | 28.95 | 28.95 | 1.08% |
| Apr 2, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.97% |
| Apr 1, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | 0.21% |
| Mar 31, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 2.96% |
| Mar 30, 2026 | 28.03 | 28.03 | 28.03 | 28.03 | 28.03 | -1.13% |
| Mar 27, 2026 | 28.35 | 28.35 | 28.35 | 28.35 | 28.35 | -2.71% |
| 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% |