Meridian Small Cap Growth Fund A Class (MSGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.82
+0.02 (0.19%)
Apr 28, 2025, 8:06 AM EDT
MSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 10.82 | 10.82 | 10.82 | 10.82 | - | -2.08% |
| Apr 25, 2025 | 11.05 | 11.05 | 11.05 | 11.05 | 11.05 | 2.31% |
| Apr 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 1.98% |
| Apr 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.53% |
| Apr 22, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | 1.86% |
| Apr 21, 2025 | 10.24 | 10.24 | 10.24 | 10.24 | 10.24 | -1.92% |
| Apr 17, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.68% |
| Apr 16, 2025 | 10.37 | 10.37 | 10.37 | 10.37 | 10.37 | -0.77% |
| Apr 15, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -0.19% |
| Apr 14, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | 6.95% |
| Apr 11, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -4.02% |
| Apr 10, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.68% |
| Apr 9, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 8.39% |
| Apr 8, 2025 | 9.77 | 9.77 | 9.77 | 9.77 | 9.77 | -2.79% |
| Apr 7, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -4.74% |
| Apr 3, 2025 | 10.55 | 10.55 | 10.55 | 10.55 | 10.55 | -6.22% |
| Apr 2, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | 1.63% |
| Apr 1, 2025 | 11.07 | 11.07 | 11.07 | 11.07 | 11.07 | -0.36% |
| Mar 31, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | -2.11% |
| Mar 28, 2025 | 11.35 | 11.35 | 11.35 | 11.35 | 11.35 | -0.61% |
| Mar 27, 2025 | 11.42 | 11.42 | 11.42 | 11.42 | 11.42 | -0.35% |
| Mar 26, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -1.46% |
| Mar 25, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | -0.43% |
| Mar 24, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | 1.39% |
| Mar 20, 2025 | 11.52 | 11.52 | 11.52 | 11.52 | 11.52 | 0.17% |
| Mar 19, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.97% |
| Mar 18, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -0.96% |
| Mar 17, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 3.60% |
| Mar 13, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -2.03% |
| Mar 12, 2025 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -0.09% |
| Mar 11, 2025 | 11.34 | 11.34 | 11.34 | 11.34 | 11.34 | 0.27% |
| Mar 10, 2025 | 11.31 | 11.31 | 11.31 | 11.31 | 11.31 | -0.70% |
| Mar 7, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | -2.65% |
| Mar 6, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.01% |
| Mar 5, 2025 | 11.94 | 11.94 | 11.94 | 11.94 | 11.94 | 0.76% |
| Mar 4, 2025 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | -1.33% |
| Mar 3, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.92% |
| Feb 28, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -2.06% |
| Feb 27, 2025 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | -1.70% |
| Feb 26, 2025 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.24% |
| Feb 25, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | -0.88% |
| Feb 24, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -1.65% |
| Feb 21, 2025 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -1.32% |
| Feb 20, 2025 | 12.88 | 12.88 | 12.88 | 12.88 | 12.88 | -0.54% |
| Feb 19, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -0.77% |
| Feb 18, 2025 | 13.05 | 13.05 | 13.05 | 13.05 | 13.05 | -1.36% |
| Feb 14, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | 0.92% |
| Feb 13, 2025 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.61% |
| Feb 12, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | -0.53% |
| Feb 11, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -0.61% |