Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.84
+0.09 (0.71%)
Mar 6, 2025, 8:06 AM EST
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |
| Mar 11, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | 12.20 | 0.25% |
| Mar 10, 2025 | 12.17 | 12.17 | 12.17 | 12.17 | 12.17 | -0.65% |
| Mar 7, 2025 | 12.25 | 12.25 | 12.25 | 12.25 | 12.25 | -2.70% |
| Mar 6, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.95% |
| Mar 5, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.71% |
| Mar 4, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.32% |
| Mar 3, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 0.86% |
| Feb 28, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | -1.99% |
| Feb 27, 2025 | 13.07 | 13.07 | 13.07 | 13.07 | 13.07 | -1.73% |
| Feb 26, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% |
| Feb 25, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | -0.97% |
| Feb 24, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -1.61% |
| Feb 21, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -1.37% |
| Feb 20, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.50% |
| Feb 19, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.71% |
| Feb 18, 2025 | 14.03 | 14.03 | 14.03 | 14.03 | 14.03 | -1.41% |
| Feb 14, 2025 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | 0.92% |
| Feb 13, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | 0.57% |
| Feb 12, 2025 | 14.02 | 14.02 | 14.02 | 14.02 | 14.02 | -0.43% |
| Feb 11, 2025 | 14.08 | 14.08 | 14.08 | 14.08 | 14.08 | -0.64% |
| Feb 10, 2025 | 14.17 | 14.17 | 14.17 | 14.17 | 14.17 | 0.43% |
| Feb 7, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | -0.56% |
| Feb 6, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.35% |
| Feb 5, 2025 | 14.24 | 14.24 | 14.24 | 14.24 | 14.24 | 0.78% |
| Feb 4, 2025 | 14.13 | 14.13 | 14.13 | 14.13 | 14.13 | 1.36% |
| Feb 3, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -3.53% |
| Jan 31, 2025 | 14.45 | 14.45 | 14.45 | 14.45 | 14.45 | 1.26% |
| Jan 30, 2025 | 14.27 | 14.27 | 14.27 | 14.27 | 14.27 | 0.78% |
| Jan 29, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 0.35% |
| Jan 28, 2025 | 14.11 | 14.11 | 14.11 | 14.11 | 14.11 | 1.22% |
| Jan 27, 2025 | 13.94 | 13.94 | 13.94 | 13.94 | 13.94 | -0.71% |
| Jan 24, 2025 | 14.04 | 14.04 | 14.04 | 14.04 | 14.04 | 0.29% |
| Jan 23, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | 0.50% |
| Jan 22, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -0.43% |
| Jan 21, 2025 | 13.99 | 13.99 | 13.99 | 13.99 | 13.99 | 1.08% |
| Jan 17, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | 0.58% |
| Jan 16, 2025 | 13.76 | 13.76 | 13.76 | 13.76 | 13.76 | 0.07% |
| Jan 15, 2025 | 13.75 | 13.75 | 13.75 | 13.75 | 13.75 | 1.78% |
| Jan 14, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -2.10% |
| Jan 13, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.17% |
| Jan 10, 2025 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | -0.07% |
| Jan 8, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.15% |
| Jan 7, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | -0.87% |
| Jan 6, 2025 | 13.79 | 13.79 | 13.79 | 13.79 | 13.79 | -0.07% |
| Jan 3, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | 1.62% |
| Jan 2, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | -0.22% |
| Dec 31, 2024 | 13.61 | 13.61 | 13.61 | 13.61 | 13.61 | 0.15% |
| Dec 30, 2024 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | -0.44% |
| Dec 27, 2024 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -1.02% |