Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
12.45
+0.20 (1.63%)
May 28, 2025, 8:06 AM EDT
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 28, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | - | - |
| May 27, 2025 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 0.97% |
| May 22, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -0.08% |
| May 21, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -2.30% |
| May 20, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.24% |
| May 19, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.32% |
| May 16, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 0.24% |
| May 15, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | 0.40% |
| May 14, 2025 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | -0.64% |
| May 13, 2025 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | -0.24% |
| May 12, 2025 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | 1.21% |
| May 9, 2025 | 12.44 | 12.44 | 12.44 | 12.44 | 12.44 | 1.47% |
| May 8, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | 2.42% |
| May 7, 2025 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.79% |
| May 6, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -2.41% |
| May 5, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 2.03% |
| May 2, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.51% |
| May 1, 2025 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.69% |
| Apr 30, 2025 | 11.67 | 11.67 | 11.67 | 11.67 | 11.67 | -0.43% |
| Apr 29, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | 0.86% |
| Apr 28, 2025 | 11.62 | 11.62 | 11.62 | 11.62 | 11.62 | -2.35% |
| Apr 25, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.32% |
| Apr 24, 2025 | 11.63 | 11.63 | 11.63 | 11.63 | 11.63 | 2.02% |
| Apr 23, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 1.51% |
| Apr 22, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 1.91% |
| Apr 21, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -1.87% |
| Apr 17, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | 0.63% |
| Apr 16, 2025 | 11.16 | 11.16 | 11.16 | 11.16 | 11.16 | -0.80% |
| Apr 15, 2025 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -0.18% |
| Apr 14, 2025 | 11.27 | 11.27 | 11.27 | 11.27 | 11.27 | 7.03% |
| Apr 11, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | -4.01% |
| Apr 10, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | -3.77% |
| Apr 9, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 8.47% |
| Apr 8, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -2.78% |
| Apr 7, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -4.84% |
| Apr 3, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | -6.19% |
| Apr 2, 2025 | 12.11 | 12.11 | 12.11 | 12.11 | 12.11 | 1.68% |
| Apr 1, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -0.33% |
| Mar 31, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -2.13% |
| Mar 28, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.65% |
| Mar 27, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | -0.32% |
| Mar 26, 2025 | 12.33 | 12.33 | 12.33 | 12.33 | 12.33 | -1.44% |
| Mar 25, 2025 | 12.51 | 12.51 | 12.51 | 12.51 | 12.51 | -0.48% |
| Mar 24, 2025 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 1.45% |
| Mar 20, 2025 | 12.39 | 12.39 | 12.39 | 12.39 | 12.39 | 0.08% |
| Mar 19, 2025 | 12.38 | 12.38 | 12.38 | 12.38 | 12.38 | 0.98% |
| Mar 18, 2025 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -0.89% |
| Mar 17, 2025 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 3.51% |
| Mar 13, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -1.97% |
| Mar 12, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.08% |