MassMutual Global Adm (MGFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.52
+0.11 (1.31%)
At close: Oct 2, 2026
MGFLX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.31% |
| Oct 1, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | -0.12% |
| Sep 30, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.12% |
| Sep 29, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.72% |
| Sep 28, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | -0.95% |
| Sep 25, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 0.60% |
| Sep 24, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Sep 23, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -1.06% |
| Sep 22, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% |
| Sep 21, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.67% |
| Sep 18, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 1.11% |
| Sep 17, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 1.24% |
| Sep 16, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.12% |
| Sep 15, 2026 | 8.03 | 8.03 | 8.03 | 8.03 | 8.03 | -0.62% |
| Sep 14, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.34% |
| Sep 11, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 0.99% |
| Sep 10, 2026 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -1.22% |
| Sep 9, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | -0.73% |
| Sep 8, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.60% |
| Sep 4, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.73% |
| Sep 3, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.98% |
| Sep 2, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.37% |
| Sep 1, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | -1.45% |
| Aug 31, 2026 | 8.27 | 8.27 | 8.27 | 8.27 | 8.27 | -0.72% |
| Aug 28, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.83% |
| Aug 27, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% |
| Aug 26, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -0.48% |
| Aug 25, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 0.84% |
| Aug 24, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -0.48% |
| Aug 21, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 0.36% |
| Aug 20, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 0.12% |
| Aug 19, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | - |
| Aug 18, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.42% |
| Aug 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.12% |
| Aug 14, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | -0.59% |
| Aug 13, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.19% |
| Aug 12, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 0.36% |
| Aug 11, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | -0.36% |
| Aug 10, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% |
| Aug 7, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.60% |
| Aug 6, 2026 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | -0.12% |
| Aug 5, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| Aug 4, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 2.20% |
| Aug 3, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 1.36% |
| Jul 31, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | 1.51% |
| Jul 30, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | 2.58% |
| Jul 29, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.77% |
| Jul 28, 2026 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | -0.50% |
| Jul 27, 2026 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | 0.25% |
| Jul 24, 2026 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | -1.00% |