Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.15
+0.15 (1.25%)
Feb 17, 2026, 8:06 AM EST
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | - | - |
| Feb 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% |
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.28% |
| Feb 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.05% |
| Feb 10, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Feb 9, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Feb 6, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.84% |
| Feb 5, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -2.13% |
| Feb 4, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.57% |
| Feb 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.76% |
| Feb 2, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.56% |
| Jan 30, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.11% |
| Jan 29, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.10% |
| Jan 28, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.78% |
| Jan 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.31% |
| Jan 26, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Jan 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.23% |
| Jan 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.01% |
| Jan 21, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.90% |
| Jan 20, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -1.10% |
| Jan 16, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.31% |
| Jan 15, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 0.31% |
| Jan 14, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.47% |
| Jan 13, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | -0.39% |
| Jan 12, 2026 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 0.39% |
| Jan 9, 2026 | 12.69 | 12.69 | 12.69 | 12.69 | 12.69 | 0.16% |
| Jan 8, 2026 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | 0.32% |
| Jan 7, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.16% |
| Jan 6, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.80% |
| Jan 5, 2026 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | 0.64% |
| Jan 2, 2026 | 12.43 | 12.43 | 12.43 | 12.43 | 12.43 | -0.64% |
| Dec 31, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.95% |
| Dec 30, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | -0.39% |
| Dec 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.39% |
| Dec 26, 2025 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.39% |
| Dec 24, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% |
| Dec 23, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.39% |
| Dec 22, 2025 | 12.81 | 12.81 | 12.81 | 12.81 | 12.81 | 1.10% |
| Dec 19, 2025 | 12.67 | 12.67 | 12.67 | 12.67 | 12.67 | -6.84% |
| Dec 18, 2025 | 12.64 | 12.64 | 12.64 | 13.60 | 12.64 | 1.12% |
| Dec 17, 2025 | 12.50 | 12.50 | 12.50 | 13.45 | 12.50 | -0.66% |
| Dec 16, 2025 | 12.58 | 12.58 | 12.58 | 13.54 | 12.58 | -0.22% |
| Dec 15, 2025 | 12.61 | 12.61 | 12.61 | 13.57 | 12.61 | -1.09% |
| Dec 12, 2025 | 12.75 | 12.75 | 12.75 | 13.72 | 12.75 | -0.58% |
| Dec 11, 2025 | 12.83 | 12.83 | 12.83 | 13.80 | 12.83 | 0.88% |
| Dec 10, 2025 | 12.71 | 12.71 | 12.71 | 13.68 | 12.71 | 0.88% |
| Dec 9, 2025 | 12.60 | 12.60 | 12.60 | 13.56 | 12.60 | 0.07% |
| Dec 8, 2025 | 12.59 | 12.59 | 12.59 | 13.55 | 12.59 | 0.59% |
| Dec 5, 2025 | 12.52 | 12.52 | 12.52 | 13.47 | 12.52 | - |
| Dec 4, 2025 | 12.52 | 12.52 | 12.52 | 13.47 | 12.52 | 1.20% |