MassMutual Diversified Value Fund Class R5 (MDVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.81
-0.06 (-0.68%)
At close: Feb 5, 2026
MDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 5, 2026 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.68% |
| Feb 4, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 1.37% |
| Feb 3, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.04% |
| Feb 2, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 0.58% |
| Jan 30, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.23% |
| Jan 29, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.47% |
| Jan 28, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | - |
| Jan 27, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Jan 26, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.47% |
| Jan 23, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.47% |
| Jan 22, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 0.23% |
| Jan 21, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.31% |
| Jan 20, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -1.18% |
| Jan 16, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.47% |
| Jan 15, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.59% |
| Jan 14, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 0.35% |
| Jan 13, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.35% |
| Jan 12, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.12% |
| Jan 9, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | - |
| Jan 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 1.07% |
| Jan 7, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -1.06% |
| Jan 6, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | 0.47% |
| Jan 5, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.07% |
| Jan 2, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.84% |
| Dec 31, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.60% |
| Dec 30, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.24% |
| Dec 29, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -0.36% |
| Dec 26, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | - |
| Dec 24, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.48% |
| Dec 23, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.12% |
| Dec 22, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.84% |
| Dec 19, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 0.36% |
| Dec 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Dec 17, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | - |
| Dec 16, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.96% |
| Dec 15, 2025 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -2.11% |
| Dec 12, 2025 | 8.36 | 8.36 | 8.36 | 8.55 | 8.36 | -0.23% |
| Dec 11, 2025 | 8.38 | 8.38 | 8.38 | 8.57 | 8.38 | 1.06% |
| Dec 10, 2025 | 8.29 | 8.29 | 8.29 | 8.48 | 8.29 | 1.56% |
| Dec 9, 2025 | 8.16 | 8.16 | 8.16 | 8.35 | 8.16 | -0.36% |
| Dec 8, 2025 | 8.19 | 8.19 | 8.19 | 8.38 | 8.19 | -0.36% |
| Dec 5, 2025 | 8.22 | 8.22 | 8.22 | 8.41 | 8.22 | -0.12% |
| Dec 4, 2025 | 8.23 | 8.23 | 8.23 | 8.42 | 8.23 | - |
| Dec 3, 2025 | 8.23 | 8.23 | 8.23 | 8.42 | 8.23 | 0.96% |
| Dec 2, 2025 | 8.15 | 8.15 | 8.15 | 8.34 | 8.15 | -0.24% |
| Dec 1, 2025 | 8.17 | 8.17 | 8.17 | 8.36 | 8.17 | -0.59% |
| Nov 28, 2025 | 8.22 | 8.22 | 8.22 | 8.41 | 8.22 | 0.48% |
| Nov 26, 2025 | 8.18 | 8.18 | 8.18 | 8.37 | 8.18 | 0.60% |
| Nov 25, 2025 | 8.13 | 8.13 | 8.13 | 8.32 | 8.13 | 1.34% |
| Nov 24, 2025 | 8.02 | 8.02 | 8.02 | 8.21 | 8.02 | 0.12% |