Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.74
+0.05 (0.39%)
At close: Jan 12, 2026
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Dec 3, 2025 | 12.37 | 12.37 | 12.37 | 13.31 | 12.37 | 1.68% |
| Dec 2, 2025 | 12.17 | 12.17 | 12.17 | 13.09 | 12.17 | -0.61% |
| Dec 1, 2025 | 12.24 | 12.24 | 12.24 | 13.17 | 12.24 | -1.27% |
| Nov 28, 2025 | 12.40 | 12.40 | 12.40 | 13.34 | 12.40 | 0.30% |
| Nov 26, 2025 | 12.36 | 12.36 | 12.36 | 13.30 | 12.36 | - |
| Nov 25, 2025 | 12.36 | 12.36 | 12.36 | 13.30 | 12.36 | 1.76% |
| Nov 24, 2025 | 12.15 | 12.15 | 12.15 | 13.07 | 12.15 | 1.87% |
| Nov 21, 2025 | 11.92 | 11.92 | 11.92 | 12.83 | 11.92 | 2.39% |
| Nov 20, 2025 | 11.65 | 11.65 | 11.65 | 12.53 | 11.65 | -1.49% |
| Nov 19, 2025 | 11.82 | 11.82 | 11.82 | 12.72 | 11.82 | 0.08% |
| Nov 18, 2025 | 11.81 | 11.81 | 11.81 | 12.71 | 11.81 | -0.47% |
| Nov 17, 2025 | 11.87 | 11.87 | 11.87 | 12.77 | 11.87 | -1.31% |
| Nov 14, 2025 | 12.03 | 12.03 | 12.03 | 12.94 | 12.03 | -0.15% |
| Nov 13, 2025 | 12.05 | 12.05 | 12.05 | 12.96 | 12.05 | -2.19% |
| Nov 12, 2025 | 12.32 | 12.32 | 12.32 | 13.25 | 12.31 | -0.15% |
| Nov 11, 2025 | 12.33 | 12.33 | 12.33 | 13.27 | 12.33 | 0.53% |
| Nov 10, 2025 | 12.27 | 12.27 | 12.27 | 13.20 | 12.27 | 1.23% |
| Nov 7, 2025 | 12.12 | 12.12 | 12.12 | 13.04 | 12.12 | 0.23% |
| Nov 6, 2025 | 12.09 | 12.09 | 12.09 | 13.01 | 12.09 | -3.06% |
| Nov 5, 2025 | 12.47 | 12.47 | 12.47 | 13.42 | 12.47 | 1.51% |
| Nov 4, 2025 | 12.29 | 12.29 | 12.29 | 13.22 | 12.29 | -1.49% |
| Nov 3, 2025 | 12.47 | 12.47 | 12.47 | 13.42 | 12.47 | -0.30% |
| Oct 31, 2025 | 12.51 | 12.51 | 12.51 | 13.46 | 12.51 | 0.60% |
| Oct 30, 2025 | 12.44 | 12.44 | 12.44 | 13.38 | 12.44 | -0.74% |