Meridian Small Cap Growth Institutional (MSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
13.01
-0.41 (-3.06%)
Nov 7, 2025, 8:07 AM EST
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 7, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | - | - |
| Nov 6, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | -3.06% |
| Nov 5, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 1.51% |
| Nov 4, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -1.49% |
| Nov 3, 2025 | 13.42 | 13.42 | 13.42 | 13.42 | 13.42 | 0.30% |
| Oct 30, 2025 | 13.38 | 13.38 | 13.38 | 13.38 | 13.38 | -0.74% |
| Oct 29, 2025 | 13.48 | 13.48 | 13.48 | 13.48 | 13.48 | -0.52% |
| Oct 28, 2025 | 13.55 | 13.55 | 13.55 | 13.55 | 13.55 | -0.29% |
| Oct 27, 2025 | 13.59 | 13.59 | 13.59 | 13.59 | 13.59 | 1.12% |
| Oct 23, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 0.83% |
| Oct 22, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | -0.97% |
| Oct 21, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.15% |
| Oct 20, 2025 | 13.44 | 13.44 | 13.44 | 13.44 | 13.44 | 1.36% |
| Oct 16, 2025 | 13.26 | 13.26 | 13.26 | 13.26 | 13.26 | -1.12% |
| Oct 15, 2025 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.52% |
| Oct 14, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.52% |
| Oct 13, 2025 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | -1.20% |
| Oct 9, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -0.30% |
| Oct 8, 2025 | 13.34 | 13.34 | 13.34 | 13.34 | 13.34 | 1.37% |
| Oct 7, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.72% |
| Oct 6, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 0.30% |
| Oct 2, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | 0.60% |
| Oct 1, 2025 | 13.27 | 13.27 | 13.27 | 13.27 | 13.27 | -0.45% |
| Sep 30, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | - |
| Sep 29, 2025 | 13.33 | 13.33 | 13.33 | 13.33 | 13.33 | 0.76% |
| Sep 25, 2025 | 13.23 | 13.23 | 13.23 | 13.23 | 13.23 | -0.90% |
| Sep 24, 2025 | 13.35 | 13.35 | 13.35 | 13.35 | 13.35 | -0.89% |
| Sep 23, 2025 | 13.47 | 13.47 | 13.47 | 13.47 | 13.47 | -0.30% |
| Sep 22, 2025 | 13.51 | 13.51 | 13.51 | 13.51 | 13.51 | -0.52% |
| Sep 18, 2025 | 13.58 | 13.58 | 13.58 | 13.58 | 13.58 | 2.11% |
| 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% |