Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.65
+0.02 (0.17%)
Apr 28, 2025, 8:06 AM EDT
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 28, 2025 | 11.65 | 11.65 | 11.65 | 11.65 | - | -2.10% |
| 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% |
| 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% |