Meridian Small Cap Growth Fund Institutional Class (MSGRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
12.49
-0.15 (-1.19%)
Jun 11, 2026, 8:07 AM EST
MSGRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jun 11, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | - | - |
| Jun 10, 2026 | 12.49 | 12.49 | 12.49 | 12.49 | 12.49 | -1.19% |
| Jun 9, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | 0.24% |
| Jun 8, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | - |
| Jun 5, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -3.00% |
| Jun 4, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 1.17% |
| Jun 3, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | -1.15% |
| Jun 2, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.84% |
| Jun 1, 2026 | 13.11 | 13.11 | 13.11 | 13.11 | 13.11 | 0.85% |
| May 29, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -0.23% |
| May 28, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | 1.24% |
| May 27, 2026 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | 0.16% |
| May 26, 2026 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 1.18% |
| May 22, 2026 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | 0.71% |
| May 21, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | 0.24% |
| May 20, 2026 | 12.58 | 12.58 | 12.58 | 12.58 | 12.58 | 1.78% |
| May 19, 2026 | 12.36 | 12.36 | 12.36 | 12.36 | 12.36 | -0.80% |
| May 18, 2026 | 12.46 | 12.46 | 12.46 | 12.46 | 12.46 | 0.32% |
| May 15, 2026 | 12.42 | 12.42 | 12.42 | 12.42 | 12.42 | -1.74% |
| May 14, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | - |
| May 13, 2026 | 12.64 | 12.64 | 12.64 | 12.64 | 12.64 | -1.10% |
| May 12, 2026 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.62% |
| May 11, 2026 | 12.86 | 12.86 | 12.86 | 12.86 | 12.86 | -1.15% |
| May 8, 2026 | 13.01 | 13.01 | 13.01 | 13.01 | 13.01 | 2.04% |
| May 7, 2026 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.32% |
| May 6, 2026 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | 1.25% |
| May 5, 2026 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | 1.19% |
| May 4, 2026 | 12.61 | 12.61 | 12.61 | 12.61 | 12.61 | -0.08% |
| May 1, 2026 | 12.62 | 12.62 | 12.62 | 12.62 | 12.62 | 0.56% |
| Apr 30, 2026 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | 1.21% |
| Apr 29, 2026 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.56% |
| Apr 28, 2026 | 12.47 | 12.47 | 12.47 | 12.47 | 12.47 | -0.95% |
| Apr 27, 2026 | 12.59 | 12.59 | 12.59 | 12.59 | 12.59 | -0.32% |
| Apr 24, 2026 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 0.80% |
| Apr 23, 2026 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.18% |
| Apr 22, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 1.12% |
| Apr 21, 2026 | 12.54 | 12.54 | 12.54 | 12.54 | 12.54 | -1.10% |
| Apr 20, 2026 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | 0.96% |
| Apr 17, 2026 | 12.56 | 12.56 | 12.56 | 12.56 | 12.56 | 1.95% |
| Apr 16, 2026 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.07% |
| Apr 15, 2026 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | 0.83% |
| Apr 14, 2026 | 12.09 | 12.09 | 12.09 | 12.09 | 12.09 | 1.60% |
| Apr 13, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 2.15% |
| Apr 10, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -0.85% |
| Apr 9, 2026 | 11.75 | 11.75 | 11.75 | 11.75 | 11.75 | 0.17% |
| Apr 8, 2026 | 11.73 | 11.73 | 11.73 | 11.73 | 11.73 | 1.73% |
| Apr 7, 2026 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -0.43% |
| Apr 6, 2026 | 11.58 | 11.58 | 11.58 | 11.58 | 11.58 | 0.17% |
| 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 | - |