Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.56
+0.09 (0.78%)
Apr 2, 2026, 4:00 PM EST
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | 0.78% |
| Apr 1, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | - |
| Mar 31, 2026 | 11.47 | 11.47 | 11.47 | 11.47 | 11.47 | 2.14% |
| Mar 30, 2026 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.88% |
| Mar 27, 2026 | 11.33 | 11.33 | 11.33 | 11.33 | 11.33 | -2.75% |
| Mar 26, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -1.19% |
| Mar 25, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.68% |
| Mar 24, 2026 | 11.71 | 11.71 | 11.71 | 11.71 | 11.71 | -0.43% |
| Mar 23, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | 1.55% |
| Mar 20, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | -1.61% |
| Mar 19, 2026 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | 0.09% |
| Mar 18, 2026 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -1.75% |
| Mar 17, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | 1.01% |
| Mar 16, 2026 | 11.85 | 11.85 | 11.85 | 11.85 | 11.85 | 0.51% |
| Mar 13, 2026 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.08% |
| Mar 12, 2026 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -2.56% |
| Mar 11, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 10, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | - |
| Mar 9, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 0.08% |
| Mar 6, 2026 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | -1.47% |
| Mar 5, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -1.21% |
| Mar 4, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.81% |
| Mar 3, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | -0.81% |
| Mar 2, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Feb 27, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | -0.88% |
| Feb 26, 2026 | 12.48 | 12.48 | 12.48 | 12.48 | 12.48 | 1.38% |
| Feb 25, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.57% |
| Feb 24, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | 0.91% |
| Feb 23, 2026 | 12.13 | 12.13 | 12.13 | 12.13 | 12.13 | -1.78% |
| Feb 20, 2026 | 12.35 | 12.35 | 12.35 | 12.35 | 12.35 | 0.32% |
| Feb 19, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.16% |
| Feb 18, 2026 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.82% |
| Feb 17, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.33% |
| Feb 13, 2026 | 12.15 | 12.15 | 12.15 | 12.15 | 12.15 | 1.25% |
| Feb 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -2.28% |
| Feb 11, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -1.05% |
| Feb 10, 2026 | 12.41 | 12.41 | 12.41 | 12.41 | 12.41 | 0.32% |
| Feb 9, 2026 | 12.37 | 12.37 | 12.37 | 12.37 | 12.37 | 0.49% |
| Feb 6, 2026 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 2.84% |
| Feb 5, 2026 | 11.97 | 11.97 | 11.97 | 11.97 | 11.97 | -2.13% |
| Feb 4, 2026 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | -0.57% |
| Feb 3, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.76% |
| Feb 2, 2026 | 12.52 | 12.52 | 12.52 | 12.52 | 12.52 | 0.56% |
| Jan 30, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | -1.11% |
| Jan 29, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -1.10% |
| Jan 28, 2026 | 12.73 | 12.73 | 12.73 | 12.73 | 12.73 | -0.78% |
| Jan 27, 2026 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | -0.31% |
| Jan 26, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.39% |
| Jan 23, 2026 | 12.82 | 12.82 | 12.82 | 12.82 | 12.82 | -1.23% |
| Jan 22, 2026 | 12.98 | 12.98 | 12.98 | 12.98 | 12.98 | 1.01% |