Mesirow Small Company Fund Investor Shares (MSVVX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
11.22
+0.19 (1.72%)
At close: Apr 23, 2025
MSVVX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 11.22 | 11.22 | 11.22 | 11.22 | 11.22 | 1.72% |
| Apr 22, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 2.13% |
| Apr 21, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -1.73% |
| Apr 17, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | 1.01% |
| Apr 16, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.91% |
| Apr 15, 2025 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | 0.18% |
| Apr 14, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 1.58% |
| Apr 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 1.60% |
| Apr 10, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -4.24% |
| Apr 9, 2025 | 11.09 | 11.09 | 11.09 | 11.09 | 11.09 | 8.73% |
| Apr 8, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -2.67% |
| Apr 7, 2025 | 10.48 | 10.48 | 10.48 | 10.48 | 10.48 | -1.13% |
| Apr 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -4.93% |
| Apr 3, 2025 | 11.15 | 11.15 | 11.15 | 11.15 | 11.15 | -7.01% |
| Apr 2, 2025 | 11.99 | 11.99 | 11.99 | 11.99 | 11.99 | 1.52% |
| Apr 1, 2025 | 11.81 | 11.81 | 11.81 | 11.81 | 11.81 | 0.25% |
| Mar 31, 2025 | 11.78 | 11.78 | 11.78 | 11.78 | 11.78 | -0.08% |
| Mar 28, 2025 | 11.79 | 11.79 | 11.79 | 11.79 | 11.79 | -1.75% |
| Mar 27, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.58% |
| Mar 26, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -0.74% |
| Mar 25, 2025 | 12.16 | 12.16 | 12.16 | 12.16 | 12.16 | -0.57% |
| Mar 24, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 2.26% |
| Mar 21, 2025 | 11.96 | 11.96 | 11.96 | 11.96 | 11.96 | -0.33% |
| Mar 20, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -0.66% |
| Mar 19, 2025 | 12.08 | 12.08 | 12.08 | 12.08 | 12.08 | 1.51% |
| Mar 18, 2025 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | -0.67% |
| Mar 17, 2025 | 11.98 | 11.98 | 11.98 | 11.98 | 11.98 | 1.35% |
| Mar 14, 2025 | 11.82 | 11.82 | 11.82 | 11.82 | 11.82 | 2.52% |
| Mar 13, 2025 | 11.53 | 11.53 | 11.53 | 11.53 | 11.53 | -1.28% |
| Mar 12, 2025 | 11.68 | 11.68 | 11.68 | 11.68 | 11.68 | -0.09% |
| Mar 11, 2025 | 11.69 | 11.69 | 11.69 | 11.69 | 11.69 | -0.26% |
| Mar 10, 2025 | 11.72 | 11.72 | 11.72 | 11.72 | 11.72 | -2.41% |
| Mar 7, 2025 | 12.01 | 12.01 | 12.01 | 12.01 | 12.01 | 0.84% |
| Mar 6, 2025 | 11.91 | 11.91 | 11.91 | 11.91 | 11.91 | -1.16% |
| Mar 5, 2025 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 1.09% |
| Mar 4, 2025 | 11.92 | 11.92 | 11.92 | 11.92 | 11.92 | -1.24% |
| Mar 3, 2025 | 12.07 | 12.07 | 12.07 | 12.07 | 12.07 | -2.19% |
| Feb 28, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | 1.06% |
| Feb 27, 2025 | 12.21 | 12.21 | 12.21 | 12.21 | 12.21 | -0.81% |
| Feb 26, 2025 | 12.31 | 12.31 | 12.31 | 12.31 | 12.31 | 0.08% |
| Feb 25, 2025 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -0.32% |
| Feb 24, 2025 | 12.34 | 12.34 | 12.34 | 12.34 | 12.34 | -1.67% |
| Feb 21, 2025 | 12.55 | 12.55 | 12.55 | 12.55 | 12.55 | -1.03% |
| Feb 20, 2025 | 12.68 | 12.68 | 12.68 | 12.68 | 12.68 | -0.78% |
| Feb 19, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.54% |
| Feb 18, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 0.55% |
| Feb 14, 2025 | 12.78 | 12.78 | 12.78 | 12.78 | 12.78 | -0.16% |
| Feb 13, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 0.08% |
| Feb 12, 2025 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -0.78% |
| Feb 11, 2025 | 12.89 | 12.89 | 12.89 | 12.89 | 12.89 | -0.62% |