Meridian Small Cap Growth Fund Class C (MSGCX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.41
-0.94 (-8.28%)
Dec 22, 2025, 8:07 AM EST
MSGCX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 22, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 1.15% |
| Dec 19, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -8.28% |
| Dec 18, 2025 | 10.39 | 10.39 | 10.39 | 11.35 | 10.39 | 1.07% |
| Dec 17, 2025 | 10.28 | 10.28 | 10.28 | 11.23 | 10.28 | -0.62% |
| Dec 16, 2025 | 10.34 | 10.34 | 10.34 | 11.30 | 10.34 | -0.26% |
| Dec 15, 2025 | 10.37 | 10.37 | 10.37 | 11.33 | 10.37 | -1.05% |
| Dec 12, 2025 | 10.48 | 10.48 | 10.48 | 11.45 | 10.48 | -0.61% |
| Dec 11, 2025 | 10.55 | 10.55 | 10.55 | 11.52 | 10.55 | 0.88% |
| Dec 10, 2025 | 10.45 | 10.45 | 10.45 | 11.42 | 10.45 | 0.88% |
| Dec 9, 2025 | 10.36 | 10.36 | 10.36 | 11.32 | 10.36 | - |
| Dec 8, 2025 | 10.36 | 10.36 | 10.36 | 11.32 | 10.36 | 0.62% |
| Dec 5, 2025 | 10.30 | 10.30 | 10.30 | 11.25 | 10.30 | - |
| Dec 4, 2025 | 10.30 | 10.30 | 10.30 | 11.25 | 10.30 | 1.17% |
| Dec 3, 2025 | 10.18 | 10.18 | 10.18 | 11.12 | 10.18 | 1.74% |
| Dec 2, 2025 | 10.01 | 10.01 | 10.01 | 10.93 | 10.01 | -0.64% |
| Dec 1, 2025 | 10.07 | 10.07 | 10.07 | 11.00 | 10.07 | -1.26% |
| Nov 28, 2025 | 10.20 | 10.20 | 10.20 | 11.14 | 10.20 | 0.27% |
| Nov 26, 2025 | 10.17 | 10.17 | 10.17 | 11.11 | 10.17 | - |
| Nov 25, 2025 | 10.17 | 10.17 | 10.17 | 11.11 | 10.17 | 1.74% |
| Nov 24, 2025 | 10.00 | 10.00 | 10.00 | 10.92 | 10.00 | 1.87% |
| Nov 21, 2025 | 9.81 | 9.81 | 9.81 | 10.72 | 9.81 | 2.49% |
| Nov 20, 2025 | 9.58 | 9.58 | 9.58 | 10.46 | 9.58 | -1.51% |
| Nov 19, 2025 | 9.72 | 9.72 | 9.72 | 10.62 | 9.72 | - |
| Nov 18, 2025 | 9.72 | 9.72 | 9.72 | 10.62 | 9.72 | -0.47% |
| Nov 17, 2025 | 9.77 | 9.77 | 9.77 | 10.67 | 9.77 | -1.30% |
| Nov 14, 2025 | 9.90 | 9.90 | 9.90 | 10.81 | 9.90 | -0.18% |
| Nov 13, 2025 | 9.91 | 9.91 | 9.91 | 10.83 | 9.91 | -2.26% |
| Nov 12, 2025 | 10.14 | 10.14 | 10.14 | 11.08 | 10.14 | -0.09% |
| Nov 11, 2025 | 10.15 | 10.15 | 10.15 | 11.09 | 10.15 | 0.54% |
| Nov 10, 2025 | 10.10 | 10.10 | 10.10 | 11.03 | 10.10 | 1.19% |
| Nov 7, 2025 | 9.98 | 9.98 | 9.98 | 10.90 | 9.98 | 0.28% |
| Nov 6, 2025 | 9.95 | 9.95 | 9.95 | 10.87 | 9.95 | -3.03% |
| Nov 5, 2025 | 10.26 | 10.26 | 10.26 | 11.21 | 10.26 | 1.45% |
| Nov 4, 2025 | 10.12 | 10.12 | 10.12 | 11.05 | 10.12 | -1.52% |
| Nov 3, 2025 | 10.27 | 10.27 | 10.27 | 11.22 | 10.27 | -0.27% |
| Oct 31, 2025 | 10.30 | 10.30 | 10.30 | 11.25 | 10.30 | 0.54% |
| Oct 30, 2025 | 10.24 | 10.24 | 10.24 | 11.19 | 10.24 | -0.71% |
| Oct 29, 2025 | 10.32 | 10.32 | 10.32 | 11.27 | 10.32 | -0.53% |
| Oct 28, 2025 | 10.37 | 10.37 | 10.37 | 11.33 | 10.37 | -0.26% |
| Oct 27, 2025 | 10.40 | 10.40 | 10.40 | 11.36 | 10.40 | - |
| Oct 24, 2025 | 10.40 | 10.40 | 10.40 | 11.36 | 10.40 | 1.16% |
| Oct 23, 2025 | 10.28 | 10.28 | 10.28 | 11.23 | 10.28 | 0.81% |
| Oct 22, 2025 | 10.20 | 10.20 | 10.20 | 11.14 | 10.20 | -0.98% |
| Oct 21, 2025 | 10.30 | 10.30 | 10.30 | 11.25 | 10.30 | 0.09% |
| Oct 20, 2025 | 10.29 | 10.29 | 10.29 | 11.24 | 10.29 | 2.46% |
| Oct 17, 2025 | 10.04 | 10.04 | 10.04 | 10.97 | 10.04 | -1.08% |
| Oct 16, 2025 | 10.15 | 10.15 | 10.15 | 11.09 | 10.15 | -1.16% |
| Oct 15, 2025 | 10.27 | 10.27 | 10.27 | 11.22 | 10.27 | 0.63% |
| Oct 14, 2025 | 10.21 | 10.21 | 10.21 | 11.15 | 10.21 | 1.46% |
| Oct 13, 2025 | 10.06 | 10.06 | 10.06 | 10.99 | 10.06 | 1.38% |