Meridian Small Cap Growth Fund A Class (MSGAX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.48
+0.05 (0.44%)
May 30, 2025, 8:06 AM EDT
MSGAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 11.43 | 11.43 | 11.43 | 11.43 | 11.43 | -1.12% |
| May 27, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.96% |
| May 22, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -0.09% |
| May 21, 2025 | 11.46 | 11.46 | 11.46 | 11.46 | 11.46 | -2.39% |
| May 20, 2025 | 11.74 | 11.74 | 11.74 | 11.74 | 11.74 | 0.34% |
| May 19, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.34% |
| May 16, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | 0.17% |
| May 15, 2025 | 11.64 | 11.64 | 11.64 | 11.64 | 11.64 | 0.43% |
| May 14, 2025 | 11.59 | 11.59 | 11.59 | 11.59 | 11.59 | -0.69% |
| May 13, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.26% |
| May 12, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.21% |
| May 9, 2025 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 1.49% |
| May 8, 2025 | 11.39 | 11.39 | 11.39 | 11.39 | 11.39 | 2.43% |
| May 7, 2025 | 11.12 | 11.12 | 11.12 | 11.12 | 11.12 | 1.83% |
| May 6, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -2.50% |
| May 5, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 2.00% |
| May 2, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.55% |
| May 1, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | 0.74% |
| Apr 30, 2025 | 10.84 | 10.84 | 10.84 | 10.84 | 10.84 | -0.46% |
| Apr 29, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.83% |
| Apr 28, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.26% |
| 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% |