MassMutual Global Adm (MGFLX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.42
+0.14 (1.69%)
Jul 9, 2026, 4:00 PM EST
MGFLX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.12% |
| Jul 7, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.54% |
| Jul 6, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 1.32% |
| Jul 2, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.89% |
| Jul 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.59% |
| Jun 30, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | 1.55% |
| Jun 29, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.94% |
| Jun 26, 2026 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | -0.84% |
| Jun 25, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 0.48% |
| Jun 24, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Jun 23, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -3.28% |
| Jun 22, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.04% |
| Jun 18, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.37% |
| Jun 17, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | -0.82% |
| Jun 16, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -1.28% |
| Jun 15, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 2.99% |
| Jun 12, 2026 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 0.60% |
| Jun 11, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 2.97% |
| Jun 10, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -2.30% |
| Jun 9, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Jun 8, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 1.10% |
| Jun 5, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | -4.67% |
| Jun 4, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | 0.47% |
| Jun 3, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | -0.23% |
| Jun 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.94% |
| Jun 1, 2026 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 0.59% |
| May 29, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.36% |
| May 28, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.08% |
| May 27, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | - |
| May 26, 2026 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 1.22% |
| May 22, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.24% |
| May 21, 2026 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | 0.25% |
| May 20, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 1.49% |
| May 19, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | -0.74% |
| May 18, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | 0.25% |
| May 15, 2026 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | -1.58% |
| May 14, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.86% |
| May 13, 2026 | 8.14 | 8.14 | 8.14 | 8.14 | 8.14 | 0.87% |
| May 12, 2026 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.62% |
| May 11, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.98% |
| May 8, 2026 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | 0.49% |
| May 7, 2026 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | -0.73% |
| May 6, 2026 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.24% |
| May 5, 2026 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 0.63% |
| May 4, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | - |
| May 1, 2026 | 7.99 | 7.99 | 7.99 | 7.99 | 7.99 | 0.25% |
| Apr 30, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 1.27% |
| Apr 29, 2026 | 7.87 | 7.87 | 7.87 | 7.87 | 7.87 | -0.13% |
| Apr 28, 2026 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | -1.50% |
| Apr 27, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | -0.12% |