MassMutual Diversified Value Fund Class R5 (MDVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.37
-0.03 (-0.32%)
Apr 25, 2025, 4:00 PM EDT
MDVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 30, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.11% |
| Apr 29, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 0.53% |
| Apr 28, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 0.43% |
| Apr 25, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.32% |
| Apr 24, 2025 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 1.29% |
| Apr 23, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.65% |
| Apr 22, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | 2.33% |
| Apr 21, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | -2.07% |
| Apr 17, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.43% |
| Apr 16, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | -1.18% |
| Apr 15, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -0.21% |
| Apr 14, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.86% |
| Apr 11, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.31% |
| Apr 10, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | -2.55% |
| Apr 9, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | 6.33% |
| Apr 8, 2025 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | -0.90% |
| Apr 7, 2025 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -0.67% |
| Apr 4, 2025 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | -5.67% |
| Apr 3, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -4.03% |
| Apr 2, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.61% |
| Apr 1, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -0.30% |
| Mar 31, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.12% |
| Mar 28, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.31% |
| Mar 27, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.20% |
| Mar 26, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 0.10% |
| Mar 25, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.10% |
| Mar 24, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | 1.33% |
| Mar 21, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.30% |
| Mar 20, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | -0.20% |
| Mar 19, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.72% |
| Mar 18, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.20% |
| Mar 17, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 1.13% |
| Mar 14, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 1.68% |
| Mar 13, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | -0.52% |
| Mar 12, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | -0.62% |
| Mar 11, 2025 | 9.65 | 9.65 | 9.65 | 9.65 | 9.65 | -1.43% |
| Mar 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -1.41% |
| Mar 7, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 0.81% |
| Mar 6, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.51% |
| Mar 5, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.81% |
| Mar 4, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -2.39% |
| Mar 3, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | -0.79% |
| Feb 28, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.40% |
| Feb 27, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -0.10% |
| Feb 26, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.40% |
| Feb 25, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.20% |
| Feb 24, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | -0.89% |
| Feb 21, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -0.30% |
| Feb 20, 2025 | 10.15 | 10.15 | 10.15 | 10.15 | 10.15 | -0.59% |
| Feb 19, 2025 | 10.21 | 10.21 | 10.21 | 10.21 | 10.21 | 0.39% |