MassMutual Global R5 (MGFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
11.19
+0.08 (0.72%)
Oct 24, 2025, 4:00 PM EDT
MGFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Nov 4, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -1.60% |
| Nov 3, 2025 | 11.28 | 11.28 | 11.28 | 11.28 | 11.28 | 0.45% |
| Oct 31, 2025 | 11.23 | 11.23 | 11.23 | 11.23 | 11.23 | -0.27% |
| Oct 30, 2025 | 11.26 | 11.26 | 11.26 | 11.26 | 11.26 | -0.97% |
| Oct 29, 2025 | 11.37 | 11.37 | 11.37 | 11.37 | 11.37 | 0.09% |
| Oct 28, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | - |
| Oct 27, 2025 | 11.36 | 11.36 | 11.36 | 11.36 | 11.36 | 1.52% |
| Oct 24, 2025 | 11.19 | 11.19 | 11.19 | 11.19 | 11.19 | 0.72% |
| Oct 23, 2025 | 11.11 | 11.11 | 11.11 | 11.11 | 11.11 | 0.91% |
| Oct 22, 2025 | 11.01 | 11.01 | 11.01 | 11.01 | 11.01 | -0.45% |
| Oct 21, 2025 | 11.06 | 11.06 | 11.06 | 11.06 | 11.06 | -0.18% |
| Oct 20, 2025 | 11.08 | 11.08 | 11.08 | 11.08 | 11.08 | 1.09% |
| Oct 17, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.37% |
| Oct 16, 2025 | 10.92 | 10.92 | 10.92 | 10.92 | 10.92 | -0.09% |
| Oct 15, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | 1.11% |
| Oct 14, 2025 | 10.81 | 10.81 | 10.81 | 10.81 | 10.81 | -0.46% |
| Oct 13, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 1.78% |
| Oct 10, 2025 | 10.67 | 10.67 | 10.67 | 10.67 | 10.67 | -2.91% |
| Oct 9, 2025 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -0.27% |
| Oct 8, 2025 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | 0.73% |
| Oct 7, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | -0.82% |
| Oct 6, 2025 | 11.03 | 11.03 | 11.03 | 11.03 | 11.03 | 0.64% |
| Oct 3, 2025 | 10.96 | 10.96 | 10.96 | 10.96 | 10.96 | 0.18% |
| Oct 2, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.74% |
| Oct 1, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.56% |
| Sep 30, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.47% |
| Sep 29, 2025 | 10.75 | 10.75 | 10.75 | 10.75 | 10.75 | 0.37% |
| Sep 26, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.19% |
| Sep 25, 2025 | 10.69 | 10.69 | 10.69 | 10.69 | 10.69 | -1.02% |
| Sep 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.55% |
| Sep 23, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | -0.82% |
| Sep 22, 2025 | 10.95 | 10.95 | 10.95 | 10.95 | 10.95 | 0.18% |
| Sep 19, 2025 | 10.93 | 10.93 | 10.93 | 10.93 | 10.93 | -0.09% |
| Sep 18, 2025 | 10.94 | 10.94 | 10.94 | 10.94 | 10.94 | 0.55% |
| Sep 17, 2025 | 10.88 | 10.88 | 10.88 | 10.88 | 10.88 | -0.09% |
| Sep 16, 2025 | 10.89 | 10.89 | 10.89 | 10.89 | 10.89 | 0.28% |
| Sep 15, 2025 | 10.86 | 10.86 | 10.86 | 10.86 | 10.86 | 0.93% |
| Sep 12, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | -0.28% |
| Sep 11, 2025 | 10.79 | 10.79 | 10.79 | 10.79 | 10.79 | 0.75% |
| Sep 10, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | -0.46% |
| Sep 9, 2025 | 10.76 | 10.76 | 10.76 | 10.76 | 10.76 | 0.47% |
| Sep 8, 2025 | 10.71 | 10.71 | 10.71 | 10.71 | 10.71 | 0.66% |
| Sep 5, 2025 | 10.64 | 10.64 | 10.64 | 10.64 | 10.64 | 0.38% |
| Sep 4, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | 0.76% |
| Sep 3, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 1.06% |
| Sep 2, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.76% |
| Aug 29, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -1.32% |
| Aug 28, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Aug 27, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | -0.09% |
| Aug 26, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.28% |