MassMutual Global R5 (MGFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.76
-0.03 (-0.28%)
Sep 12, 2025, 4:00 PM EDT
MGFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Aug 25, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | -0.28% |
| Aug 22, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 1.44% |
| Aug 21, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | -0.48% |
| Aug 20, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Aug 19, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.85% |
| Aug 18, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.19% |
| Aug 15, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | - |
| Aug 14, 2025 | 10.62 | 10.62 | 10.62 | 10.62 | 10.62 | -0.09% |
| Aug 13, 2025 | 10.63 | 10.63 | 10.63 | 10.63 | 10.63 | 0.47% |
| Aug 12, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 1.05% |
| Aug 11, 2025 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -0.48% |
| Aug 8, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 0.29% |
| Aug 7, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | -0.19% |
| Aug 6, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.77% |
| Aug 5, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.86% |
| Aug 4, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | 2.14% |
| Aug 1, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -1.53% |
| Jul 31, 2025 | 10.46 | 10.46 | 10.46 | 10.46 | 10.46 | -0.38% |
| Jul 30, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.19% |
| Jul 29, 2025 | 10.52 | 10.52 | 10.52 | 10.52 | 10.52 | -0.47% |
| Jul 28, 2025 | 10.57 | 10.57 | 10.57 | 10.57 | 10.57 | -0.38% |
| Jul 25, 2025 | 10.61 | 10.61 | 10.61 | 10.61 | 10.61 | 0.19% |
| Jul 24, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | - |
| Jul 23, 2025 | 10.59 | 10.59 | 10.59 | 10.59 | 10.59 | 0.86% |
| Jul 22, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.57% |
| Jul 21, 2025 | 10.56 | 10.56 | 10.56 | 10.56 | 10.56 | 0.57% |
| Jul 18, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.10% |
| Jul 17, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.57% |
| Jul 16, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.38% |
| Jul 15, 2025 | 10.41 | 10.41 | 10.41 | 10.41 | 10.41 | -0.38% |
| Jul 14, 2025 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | 0.19% |
| Jul 11, 2025 | 10.43 | 10.43 | 10.43 | 10.43 | 10.43 | -0.76% |
| Jul 10, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | -0.19% |
| Jul 9, 2025 | 10.53 | 10.53 | 10.53 | 10.53 | 10.53 | 0.57% |