Nasdaq - Delayed Quote
USD
Meridian Growth Legacy (MERDX)
29.53
-0.90
(-2.96%)
At close: 8:08:27 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
29.53
29.53
29.53
29.53
29.53
-
Oct 29, 2026
30.43
30.43
30.43
30.43
30.43
-
Oct 28, 2026
30.35
30.35
30.35
30.35
30.35
-
Oct 27, 2026
30.03
30.03
30.03
30.03
30.03
-
Oct 26, 2026
29.67
29.67
29.67
29.67
29.67
-
Oct 23, 2026
29.44
29.44
29.44
29.44
29.44
-
Oct 22, 2026
29.42
29.42
29.42
29.42
29.42
-
Oct 21, 2026
29.95
29.95
29.95
29.95
29.95
-
Oct 20, 2026
29.72
29.72
29.72
29.72
29.72
-
Oct 19, 2026
29.32
29.32
29.32
29.32
29.32
-
Oct 16, 2026
29.05
29.05
29.05
29.05
29.05
-
Oct 15, 2026
29.75
29.75
29.75
29.75
29.75
-
Oct 14, 2026
29.35
29.35
29.35
29.35
29.35
-
Oct 13, 2026
29.98
29.98
29.98
29.98
29.98
-
Oct 12, 2026
30.16
30.16
30.16
30.16
30.16
-
Oct 9, 2026
30.51
30.51
30.51
30.51
30.51
-
Oct 8, 2026
30.12
30.12
30.12
30.12
30.12
-
Oct 7, 2026
30.27
30.27
30.27
30.27
30.27
-
Oct 6, 2026
30.88
30.88
30.88
30.88
30.88
-
Oct 5, 2026
30.81
30.81
30.81
30.81
30.81
-
Oct 2, 2026
30.60
30.60
30.60
30.60
30.60
-
Oct 1, 2026
30.19
30.19
30.19
30.19
30.19
-
Sep 30, 2026
30.13
30.13
30.13
30.13
30.13
-
Sep 29, 2026
30.27
30.27
30.27
30.27
30.27
-
Sep 28, 2026
30.15
30.15
30.15
30.15
30.15
-
Sep 25, 2026
30.37
30.37
30.37
30.37
30.37
-
Sep 24, 2026
30.25
30.25
30.25
30.25
30.25
-
Sep 23, 2026
30.25
30.25
30.25
30.25
30.25
-
Sep 22, 2026
30.71
30.71
30.71
30.71
30.71
-
Sep 21, 2026
30.61
30.61
30.61
30.61
30.61
-
Sep 18, 2026
30.46
30.46
30.46
30.46
30.46
-
Sep 17, 2026
30.44
30.44
30.44
30.44
30.44
-
Sep 16, 2026
30.11
30.11
30.11
30.11
30.11
-
Sep 15, 2026
30.05
30.05
30.05
30.05
30.05
-
Sep 14, 2026
30.36
30.36
30.36
30.36
30.36
-
Sep 11, 2026
30.69
30.69
30.69
30.69
30.69
-
Sep 10, 2026
30.42
30.42
30.42
30.42
30.42
-
Sep 9, 2026
31.04
31.04
31.04
31.04
31.04
-
Sep 8, 2026
31.46
31.46
31.46
31.46
31.46
-
Sep 4, 2026
31.64
31.64
31.64
31.64
31.64
-
Sep 3, 2026
31.61
31.61
31.61
31.61
31.61
-
Sep 2, 2026
31.41
31.41
31.41
31.41
31.41
-
Sep 1, 2026
31.30
31.30
31.30
31.30
31.30
-
Aug 31, 2026
31.89
31.89
31.89
31.89
31.89
-
Aug 28, 2026
32.09
32.09
32.09
32.09
32.09
-
Aug 27, 2026
32.92
32.92
32.92
32.92
32.92
-
Aug 26, 2026
32.76
32.76
32.76
32.76
32.76
-
Aug 25, 2026
32.63
32.63
32.63
32.63
32.63
-
Aug 24, 2026
32.48
32.48
32.48
32.48
32.48
-
Aug 21, 2026
33.03
33.03
33.03
33.03
33.03
-
Aug 20, 2026
32.71
32.71
32.71
32.71
32.71
-
Aug 19, 2026
33.12
33.12
33.12
33.12
33.12
-
Aug 18, 2026
33.11
33.11
33.11
33.11
33.11
-
Aug 17, 2026
33.66
33.66
33.66
33.66
33.66
-
Aug 14, 2026
33.59
33.59
33.59
33.59
33.59
-
Aug 13, 2026
33.33
33.33
33.33
33.33
33.33
-
Aug 12, 2026
33.33
33.33
33.33
33.33
33.33
-
Aug 11, 2026
33.04
33.04
33.04
33.04
33.04
-
Aug 10, 2026
33.31
33.31
33.31
33.31
33.31
-
Aug 7, 2026
33.44
33.44
33.44
33.44
33.44
-
Aug 6, 2026
32.80
32.80
32.80
32.80
32.80
-
Aug 5, 2026
32.82
32.82
32.82
32.82
32.82
-
Aug 4, 2026
33.15
33.15
33.15
33.15
33.15
-
Aug 3, 2026
32.46
32.46
32.46
32.46
32.46
-
Jul 31, 2026
31.78
31.78
31.78
31.78
31.78
-
Jul 30, 2026
31.91
31.91
31.91
31.91
31.91
-
Jul 29, 2026
31.59
31.59
31.59
31.59
31.59
-
Jul 28, 2026
32.35
32.35
32.35
32.35
32.35
-
Jul 27, 2026
32.48
32.48
32.48
32.48
32.48
-
Jul 24, 2026
32.20
32.20
32.20
32.20
32.20
-
Jul 23, 2026
32.31
32.31
32.31
32.31
32.31
-
Jul 22, 2026
32.40
32.40
32.40
32.40
32.40
-
Jul 21, 2026
32.78
32.78
32.78
32.78
32.78
-
Jul 20, 2026
32.50
32.50
32.50
32.50
32.50
-
Jul 17, 2026
32.67
32.67
32.67
32.67
32.67
-
Jul 16, 2026
32.88
32.88
32.88
32.88
32.88
-
Jul 15, 2026
32.96
32.96
32.96
32.96
32.96
-
Jul 14, 2026
32.92
32.92
32.92
32.92
32.92
-
Jul 13, 2026
32.91
32.91
32.91
32.91
32.91
-
Jul 10, 2026
33.34
33.34
33.34
33.34
33.34
-
Jul 9, 2026
33.69
33.69
33.69
33.69
33.69
-
Jul 8, 2026
33.19
33.19
33.19
33.19
33.19
-
Jul 7, 2026
33.53
33.53
33.53
33.53
33.53
-
Jul 6, 2026
34.12
34.12
34.12
34.12
34.12
-
Jul 2, 2026
33.83
33.83
33.83
33.83
33.83
-
Jul 1, 2026
34.09
34.09
34.09
34.09
34.09
-
Jun 30, 2026
34.30
34.30
34.30
34.30
34.30
-
Jun 29, 2026
33.98
33.98
33.98
33.98
33.98
-
Jun 26, 2026
33.69
33.69
33.69
33.69
33.69
-
Jun 25, 2026
33.78
33.78
33.78
33.78
33.78
-
Jun 24, 2026
33.33
33.33
33.33
33.33
33.33
-
Jun 23, 2026
32.99
32.99
32.99
32.99
32.99
-
Jun 22, 2026
33.51
33.51
33.51
33.51
33.51
-
Jun 18, 2026
33.25
33.25
33.25
33.25
33.25
-
Jun 17, 2026
32.50
32.50
32.50
32.50
32.50
-
Jun 16, 2026
32.85
32.85
32.85
32.85
32.85
-
Jun 15, 2026
32.98
32.98
32.98
32.98
32.98
-
Jun 12, 2026
32.57
32.57
32.57
32.57
32.57
-
Jun 11, 2026
32.42
32.42
32.42
32.42
32.42
-
Jun 10, 2026
31.63
31.63
31.63
31.63
31.63
-
Jun 9, 2026
32.30
32.30
32.30
32.30
32.30
-
Jun 8, 2026
32.10
32.10
32.10
32.10
32.10
-
Jun 5, 2026
32.21
32.21
32.21
32.21
32.21
-
Jun 4, 2026
33.12
33.12
33.12
33.12
33.12
-
Jun 3, 2026
32.84
32.84
32.84
32.84
32.84
-
Jun 2, 2026
32.91
32.91
32.91
32.91
32.91
-
Jun 1, 2026
32.97
32.97
32.97
32.97
32.97
-
May 29, 2026
32.91
32.91
32.91
32.91
32.91
-
May 28, 2026
32.96
32.96
32.96
32.96
32.96
-
May 27, 2026
32.72
32.72
32.72
32.72
32.72
-
May 26, 2026
32.88
32.88
32.88
32.88
32.88
-
May 22, 2026
32.45
32.45
32.45
32.45
32.45
-
May 21, 2026
32.09
32.09
32.09
32.09
32.09
-
May 20, 2026
31.87
31.87
31.87
31.87
31.87
-
May 19, 2026
31.13
31.13
31.13
31.13
31.13
-
May 18, 2026
31.37
31.37
31.37
31.37
31.37
-
May 15, 2026
31.32
31.32
31.32
31.32
31.32
-
May 14, 2026
31.92
31.92
31.92
31.92
31.92
-
May 13, 2026
31.75
31.75
31.75
31.75
31.75
-
May 12, 2026
31.87
31.87
31.87
31.87
31.87
-
May 11, 2026
32.10
32.10
32.10
32.10
32.10
-
May 8, 2026
32.32
32.32
32.32
32.32
32.32
-
May 7, 2026
32.46
32.46
32.46
32.46
32.46
-
May 6, 2026
32.65
32.65
32.65
32.65
32.65
-
May 5, 2026
32.33
32.33
32.33
32.33
32.33
-
May 4, 2026
31.74
31.74
31.74
31.74
31.74
-
May 1, 2026
31.71
31.71
31.71
31.71
31.71
-
Apr 30, 2026
31.58
31.58
31.58
31.58
31.58
-
Apr 29, 2026
31.18
31.18
31.18
31.18
31.18
-
Apr 28, 2026
31.13
31.13
31.13
31.13
31.13
-
Apr 27, 2026
31.55
31.55
31.55
31.55
31.55
-
Apr 24, 2026
31.66
31.66
31.66
31.66
31.66
-
Apr 23, 2026
31.44
31.44
31.44
31.44
31.44
-
Apr 22, 2026
31.55
31.55
31.55
31.55
31.55
-
Apr 21, 2026
31.40
31.40
31.40
31.40
31.40
-
Apr 20, 2026
31.75
31.75
31.75
31.75
31.75
-
Apr 17, 2026
31.40
31.40
31.40
31.40
31.40
-
Apr 16, 2026
30.68
30.68
30.68
30.68
30.68
-
Apr 15, 2026
30.67
30.67
30.67
30.67
30.67
-
Apr 14, 2026
30.49
30.49
30.49
30.49
30.49
-
Apr 13, 2026
30.05
30.05
30.05
30.05
30.05
-
Apr 10, 2026
29.49
29.49
29.49
29.49
29.49
-
Apr 9, 2026
29.58
29.58
29.58
29.58
29.58
-
Apr 8, 2026
29.55
29.55
29.55
29.55
29.55
-
Apr 7, 2026
28.69
28.69
28.69
28.69
28.69
-
Apr 6, 2026
28.89
28.89
28.89
28.89
28.89
-
Apr 2, 2026
28.88
28.88
28.88
28.88
28.88
-
Apr 1, 2026
28.86
28.86
28.86
28.86
28.86
-
Mar 31, 2026
28.80
28.80
28.80
28.80
28.80
-
Mar 30, 2026
27.97
27.97
27.97
27.97
27.97
-
Mar 27, 2026
28.29
28.29
28.29
28.29
28.29
-
Mar 26, 2026
29.08
29.08
29.08
29.08
29.08
-
Mar 25, 2026
29.45
29.45
29.45
29.45
29.45
-
Mar 24, 2026
29.20
29.20
29.20
29.20
29.20
-
Mar 23, 2026
29.13
29.13
29.13
29.13
29.13
-
Mar 20, 2026
28.68
28.68
28.68
28.68
28.68
-
Mar 19, 2026
29.15
29.15
29.15
29.15
29.15
-
Mar 18, 2026
29.16
29.16
29.16
29.16
29.16
-
Mar 17, 2026
29.55
29.55
29.55
29.55
29.55
-
Mar 16, 2026
29.21
29.21
29.21
29.21
29.21
-
Mar 13, 2026
28.97
28.97
28.97
28.97
28.97
-
Mar 12, 2026
28.99
28.99
28.99
28.99
28.99
-
Mar 11, 2026
29.76
29.76
29.76
29.76
29.76
-
Mar 10, 2026
29.80
29.80
29.80
29.80
29.80
-
Mar 9, 2026
29.96
29.96
29.96
29.96
29.96
-
Mar 6, 2026
29.77
29.77
29.77
29.77
29.77
-
Mar 5, 2026
30.44
30.44
30.44
30.44
30.44
-
Mar 4, 2026
30.81
30.81
30.81
30.81
30.81
-
Mar 3, 2026
30.68
30.68
30.68
30.68
30.68
-
Mar 2, 2026
31.01
31.01
31.01
31.01
31.01
-
Feb 27, 2026
30.86
30.86
30.86
30.86
30.86
-
Feb 26, 2026
31.38
31.38
31.38
31.38
31.38
-
Feb 25, 2026
31.15
31.15
31.15
31.15
31.15
-
Feb 24, 2026
30.98
30.98
30.98
30.98
30.98
-
Feb 23, 2026
30.73
30.73
30.73
30.73
30.73
-
Feb 20, 2026
31.14
31.14
31.14
31.14
31.14
-
Feb 19, 2026
30.89
30.89
30.89
30.89
30.89
-
Feb 18, 2026
30.92
30.92
30.92
30.92
30.92
-
Feb 17, 2026
30.69
30.69
30.69
30.69
30.69
-
Feb 13, 2026
30.63
30.63
30.63
30.63
30.63
-
Feb 12, 2026
30.39
30.39
30.39
30.39
30.39
-
Feb 11, 2026
31.06
31.06
31.06
31.06
31.06
-
Feb 10, 2026
31.08
31.08
31.08
31.08
31.08
-
Feb 9, 2026
30.84
30.84
30.84
30.84
30.84
-
Feb 6, 2026
30.80
30.80
30.80
30.80
30.80
-
Feb 5, 2026
30.00
30.00
30.00
30.00
30.00
-
Feb 4, 2026
30.60
30.60
30.60
30.60
30.60
-
Feb 3, 2026
30.67
30.67
30.67
30.67
30.67
-
Feb 2, 2026
31.36
31.36
31.36
31.36
31.36
-
Jan 30, 2026
31.25
31.25
31.25
31.25
31.25
-
Jan 29, 2026
31.62
31.62
31.62
31.62
31.62
-
Jan 28, 2026
32.04
32.04
32.04
32.04
32.04
-
Jan 27, 2026
32.27
32.27
32.27
32.27
32.27
-
Jan 26, 2026
32.30
32.30
32.30
32.30
32.30
-
Jan 23, 2026
32.13
32.13
32.13
32.13
32.13
-
Jan 22, 2026
32.55
32.55
32.55
32.55
32.55
-
Jan 21, 2026
32.41
32.41
32.41
32.41
32.41
-
Jan 20, 2026
31.90
31.90
31.90
31.90
31.90
-
Jan 16, 2026
32.21
32.21
32.21
32.21
32.21
-
Jan 15, 2026
32.31
32.31
32.31
32.31
32.31
-
Jan 14, 2026
32.09
32.09
32.09
32.09
32.09
-
Jan 13, 2026
32.03
32.03
32.03
32.03
32.03
-
Jan 12, 2026
32.22
32.22
32.22
32.22
32.22
-
Jan 9, 2026
32.39
32.39
32.39
32.39
32.39
-
Jan 8, 2026
32.28
32.28
32.28
32.28
32.28
-
Jan 7, 2026
32.17
32.17
32.17
32.17
32.17
-
Jan 6, 2026
32.23
32.23
32.23
32.23
32.23
-
Jan 5, 2026
31.87
31.87
31.87
31.87
31.87
-
Jan 2, 2026
31.34
31.34
31.34
31.34
31.34
-
Dec 31, 2025
31.27
31.27
31.27
31.27
31.27
-
Dec 30, 2025
31.61
31.61
31.61
31.61
31.61
-
Dec 29, 2025
31.71
31.71
31.71
31.71
31.71
-
Dec 26, 2025
31.82
31.82
31.82
31.82
31.82
-
Dec 24, 2025
31.87
31.87
31.87
31.87
31.87
-
Dec 23, 2025
31.89
31.89
31.89
31.89
31.89
-
Dec 22, 2025
32.13
32.13
32.13
32.13
32.13
-
Dec 19, 2025
2.823
Distribution
Fund distributions shown include income and capital gains
Dec 19, 2025
31.79
31.79
31.79
31.79
31.79
-
Dec 18, 2025
34.37
34.37
34.37
34.37
31.55
-
Dec 17, 2025
34.17
34.17
34.17
34.17
31.36
-
Dec 16, 2025
34.42
34.42
34.42
34.42
31.59
-
Dec 15, 2025
34.54
34.54
34.54
34.54
31.70
-
Dec 12, 2025
34.74
34.74
34.74
34.74
31.89
-
Dec 11, 2025
35.03
35.03
35.03
35.03
32.15
-
Dec 10, 2025
34.81
34.81
34.81
34.81
31.95
-
Dec 9, 2025
34.39
34.39
34.39
34.39
31.57
-
Dec 8, 2025
34.38
34.38
34.38
34.38
31.56
-
Dec 5, 2025
34.58
34.58
34.58
34.58
31.74
-
Dec 4, 2025
34.52
34.52
34.52
34.52
31.68
-
Dec 3, 2025
34.29
34.29
34.29
34.29
31.47
-
Dec 2, 2025
33.81
33.81
33.81
33.81
31.03
-
Dec 1, 2025
33.91
33.91
33.91
33.91
31.12
-
Nov 28, 2025
34.20
34.20
34.20
34.20
31.39
-
Nov 26, 2025
34.10
34.10
34.10
34.10
31.30
-
Nov 25, 2025
34.03
34.03
34.03
34.03
31.23
-
Nov 24, 2025
33.45
33.45
33.45
33.45
30.70
-
Nov 21, 2025
32.98
32.98
32.98
32.98
30.27
-
Nov 20, 2025
32.14
32.14
32.14
32.14
29.50
-
Nov 19, 2025
32.43
32.43
32.43
32.43
29.77
-
Nov 18, 2025
32.45
32.45
32.45
32.45
29.78
-
Nov 17, 2025
32.31
32.31
32.31
32.31
29.66
-
Nov 14, 2025
32.74
32.74
32.74
32.74
30.05
-
Nov 13, 2025
32.76
32.76
32.76
32.76
30.07
-
Nov 12, 2025
33.37
33.37
33.37
33.37
30.63
-
Nov 11, 2025
33.38
33.38
33.38
33.38
30.64
-
Nov 10, 2025
33.23
33.23
33.23
33.23
30.50
-
Nov 7, 2025
33.00
33.00
33.00
33.00
30.29
-
Nov 6, 2025
32.55
32.55
32.55
32.55
29.88
-
Nov 5, 2025
33.35
33.35
33.35
33.35
30.61
-
Nov 4, 2025
33.05
33.05
33.05
33.05
30.34
-
Nov 3, 2025
33.37
33.37
33.37
33.37
30.63
-
Oct 31, 2025
33.42
33.42
33.42
33.42
30.68
-
