Meridian Small Cap Growth Institutional (MSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.30
-0.02 (-0.15%)
Sep 18, 2025, 8:06 AM EDT
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 18, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | - | - |
| Sep 17, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.15% |
| Sep 16, 2025 | 13.32 | 13.32 | 13.32 | 13.32 | 13.32 | 0.45% |
| Sep 15, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.34% |
| Sep 11, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.90% |
| Sep 10, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | -1.64% |
| Sep 9, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | -0.15% |
| Sep 8, 2025 | 13.43 | 13.43 | 13.43 | 13.43 | 13.43 | 1.21% |
| Sep 4, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | 0.76% |
| Sep 3, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | -0.60% |
| Sep 2, 2025 | 13.25 | 13.25 | 13.25 | 13.25 | 13.25 | -0.45% |
| Aug 28, 2025 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 0.08% |
| Aug 27, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 0.76% |
| Aug 26, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.23% |
| Aug 25, 2025 | 13.17 | 13.17 | 13.17 | 13.17 | 13.17 | 1.78% |
| Aug 21, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 0.15% |
| Aug 20, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.31% |
| Aug 19, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | -1.07% |
| Aug 18, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 0.69% |
| Aug 14, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.69% |
| Aug 13, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 2.42% |
| Aug 12, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.75% |
| Aug 11, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -0.16% |
| Aug 7, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 0.48% |
| Aug 6, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.97% |
| Aug 5, 2025 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | -0.08% |
| Aug 4, 2025 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -0.88% |
| Jul 31, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.73% |
| Jul 30, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | 0.55% |
| Jul 29, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -1.25% |
| Jul 28, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.55% |
| Jul 24, 2025 | 12.77 | 12.77 | 12.77 | 12.77 | 12.77 | -0.78% |
| Jul 23, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 1.90% |
| Jul 22, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 1.12% |
| Jul 21, 2025 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -0.87% |
| Jul 17, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -0.16% |
| Jul 16, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.40% |
| Jul 15, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | -1.64% |
| Jul 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -1.77% |
| Jul 10, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -0.15% |
| Jul 9, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.70% |
| Jul 8, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | 1.09% |
| Jul 7, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -1.77% |
| Jul 3, 2025 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 0.77% |
| Jul 2, 2025 | 12.93 | 12.93 | 12.93 | 12.93 | 12.93 | 0.70% |
| Jul 1, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | 0.39% |
| Jun 30, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - |
| Jun 26, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.35% |
| Jun 25, 2025 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | -0.94% |
| Jun 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.59% |