Mesirow Small Company Fund Institutional Shares (MSVIX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
10.78
-0.19 (-1.73%)
At close: Apr 21, 2025
MSVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.73% |
| Apr 22, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | 2.13% |
| Apr 21, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | -1.73% |
| Apr 17, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.92% |
| Apr 16, 2025 | 10.87 | 10.87 | 10.87 | 10.87 | 10.87 | -0.91% |
| Apr 15, 2025 | 10.97 | 10.97 | 10.97 | 10.97 | 10.97 | 0.18% |
| Apr 14, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 1.58% |
| Apr 11, 2025 | 10.78 | 10.78 | 10.78 | 10.78 | 10.78 | 1.70% |
| Apr 10, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.33% |
| Apr 9, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 8.84% |
| Apr 8, 2025 | 10.18 | 10.18 | 10.18 | 10.18 | 10.18 | -2.68% |
| Apr 7, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -1.13% |
| Apr 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -4.94% |
| Apr 3, 2025 | 11.13 | 11.13 | 11.13 | 11.13 | 11.13 | -7.10% |
| Apr 2, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.61% |
| Apr 1, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | 0.26% |
| Mar 31, 2025 | 11.76 | 11.76 | 11.76 | 11.76 | 11.76 | -0.08% |
| Mar 28, 2025 | 11.77 | 11.77 | 11.77 | 11.77 | 11.77 | -1.83% |
| Mar 27, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | -0.50% |
| Mar 26, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -0.74% |
| Mar 25, 2025 | 12.14 | 12.14 | 12.14 | 12.14 | 12.14 | -0.57% |
| Mar 24, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | 2.18% |
| Mar 21, 2025 | 11.95 | 11.95 | 11.95 | 11.95 | 11.95 | -0.25% |
| Mar 20, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | -0.75% |
| Mar 19, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | 1.60% |
| Mar 18, 2025 | 11.88 | 11.88 | 11.88 | 11.88 | 11.88 | -0.67% |
| Mar 17, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | 1.36% |
| Mar 14, 2025 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | 2.52% |
| Mar 13, 2025 | 11.51 | 11.51 | 11.51 | 11.51 | 11.51 | -1.29% |
| Mar 12, 2025 | 11.66 | 11.66 | 11.66 | 11.66 | 11.66 | -0.17% |
| Mar 11, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.17% |
| Mar 10, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | -2.42% |
| Mar 7, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 0.84% |
| Mar 6, 2025 | 11.89 | 11.89 | 11.89 | 11.89 | 11.89 | -1.25% |
| Mar 5, 2025 | 12.04 | 12.04 | 12.04 | 12.04 | 12.04 | 1.18% |
| Mar 4, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -1.24% |
| Mar 3, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | -2.19% |
| Feb 28, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | 1.07% |
| Feb 27, 2025 | 12.19 | 12.19 | 12.19 | 12.19 | 12.19 | -0.81% |
| Feb 26, 2025 | 12.29 | 12.29 | 12.29 | 12.29 | 12.29 | 0.08% |
| Feb 25, 2025 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.32% |
| Feb 24, 2025 | 12.32 | 12.32 | 12.32 | 12.32 | 12.32 | -1.68% |
| Feb 21, 2025 | 12.53 | 12.53 | 12.53 | 12.53 | 12.53 | -1.03% |
| Feb 20, 2025 | 12.66 | 12.66 | 12.66 | 12.66 | 12.66 | -0.78% |
| Feb 19, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.55% |
| Feb 18, 2025 | 12.83 | 12.83 | 12.83 | 12.83 | 12.83 | 0.63% |
| Feb 14, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -0.23% |
| Feb 13, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | 0.16% |
| Feb 12, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | 12.76 | -0.85% |
| Feb 11, 2025 | 12.87 | 12.87 | 12.87 | 12.87 | 12.87 | -0.54% |