North Star Micro Cap Fund Class I (NSMVX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.27
+0.56 (1.25%)
At close: Oct 15, 2026
NSMVX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 15, 2026 | 45.27 | 45.27 | 45.27 | 45.27 | 45.27 | 1.25% |
| Oct 14, 2026 | 44.71 | 44.71 | 44.71 | 44.71 | 44.71 | -1.87% |
| Oct 13, 2026 | 45.56 | 45.56 | 45.56 | 45.56 | 45.56 | 0.07% |
| Oct 12, 2026 | 45.53 | 45.53 | 45.53 | 45.53 | 45.53 | -0.15% |
| Oct 9, 2026 | 45.60 | 45.60 | 45.60 | 45.60 | 45.60 | 0.07% |
| Oct 8, 2026 | 45.57 | 45.57 | 45.57 | 45.57 | 45.57 | -0.09% |
| Oct 7, 2026 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | -1.53% |
| Oct 6, 2026 | 46.32 | 46.32 | 46.32 | 46.32 | 46.32 | 0.09% |
| Oct 5, 2026 | 46.28 | 46.28 | 46.28 | 46.28 | 46.28 | 0.02% |
| Oct 2, 2026 | 46.27 | 46.27 | 46.27 | 46.27 | 46.27 | 1.00% |
| Oct 1, 2026 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | 1.24% |
| Sep 30, 2026 | 45.25 | 45.25 | 45.25 | 45.25 | 45.25 | -0.53% |
| Sep 29, 2026 | 45.49 | 45.49 | 45.49 | 45.49 | 45.49 | -0.13% |
| Sep 28, 2026 | 45.55 | 45.55 | 45.55 | 45.55 | 45.55 | -0.61% |
| Sep 25, 2026 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | 0.42% |
| Sep 24, 2026 | 45.64 | 45.64 | 45.64 | 45.64 | 45.64 | -0.07% |
| Sep 23, 2026 | 45.67 | 45.67 | 45.67 | 45.67 | 45.67 | -0.98% |
| Sep 22, 2026 | 46.12 | 46.12 | 46.12 | 46.12 | 46.12 | 0.81% |
| Sep 21, 2026 | 45.75 | 45.75 | 45.75 | 45.75 | 45.75 | 0.26% |
| Sep 18, 2026 | 45.63 | 45.63 | 45.63 | 45.63 | 45.63 | -0.41% |
| Sep 17, 2026 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | 0.24% |
| Sep 16, 2026 | 45.71 | 45.71 | 45.71 | 45.71 | 45.71 | -0.11% |
| Sep 15, 2026 | 45.76 | 45.76 | 45.76 | 45.76 | 45.76 | -0.04% |
| Sep 14, 2026 | 45.78 | 45.78 | 45.78 | 45.78 | 45.78 | -0.80% |
| Sep 11, 2026 | 46.15 | 46.15 | 46.15 | 46.15 | 46.15 | 0.90% |
| Sep 10, 2026 | 45.74 | 45.74 | 45.74 | 45.74 | 45.74 | -0.85% |
| Sep 9, 2026 | 46.13 | 46.13 | 46.13 | 46.13 | 46.13 | -1.01% |
| Sep 8, 2026 | 46.60 | 46.60 | 46.60 | 46.60 | 46.60 | -0.85% |
| Sep 4, 2026 | 47.00 | 47.00 | 47.00 | 47.00 | 47.00 | 0.73% |
| Sep 3, 2026 | 46.66 | 46.66 | 46.66 | 46.66 | 46.66 | 0.56% |
| Sep 2, 2026 | 46.40 | 46.40 | 46.40 | 46.40 | 46.40 | 0.80% |
| Sep 1, 2026 | 46.03 | 46.03 | 46.03 | 46.03 | 46.03 | -1.41% |
| Aug 31, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.74% |
| Aug 28, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | -0.72% |
| Aug 27, 2026 | 47.38 | 47.38 | 47.38 | 47.38 | 47.38 | -0.21% |
| Aug 26, 2026 | 47.48 | 47.48 | 47.48 | 47.48 | 47.48 | -0.21% |
| Aug 25, 2026 | 47.58 | 47.58 | 47.58 | 47.58 | 47.58 | 0.15% |
| Aug 24, 2026 | 47.51 | 47.51 | 47.51 | 47.51 | 47.51 | -0.29% |
| Aug 21, 2026 | 47.65 | 47.65 | 47.65 | 47.65 | 47.65 | 0.38% |
| Aug 20, 2026 | 47.47 | 47.47 | 47.47 | 47.47 | 47.47 | -0.84% |
| Aug 19, 2026 | 47.87 | 47.87 | 47.87 | 47.87 | 47.87 | 0.38% |
| Aug 18, 2026 | 47.69 | 47.69 | 47.69 | 47.69 | 47.69 | -0.91% |
| Aug 17, 2026 | 48.13 | 48.13 | 48.13 | 48.13 | 48.13 | -0.58% |
| Aug 14, 2026 | 48.41 | 48.41 | 48.41 | 48.41 | 48.41 | 0.08% |
| Aug 13, 2026 | 48.37 | 48.37 | 48.37 | 48.37 | 48.37 | 0.37% |
| Aug 12, 2026 | 48.19 | 48.19 | 48.19 | 48.19 | 48.19 | 0.65% |
| Aug 11, 2026 | 47.88 | 47.88 | 47.88 | 47.88 | 47.88 | 0.34% |
| Aug 10, 2026 | 47.72 | 47.72 | 47.72 | 47.72 | 47.72 | -1.71% |
| Aug 7, 2026 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | 1.68% |
| Aug 6, 2026 | 47.75 | 47.75 | 47.75 | 47.75 | 47.75 | -0.67% |