MassMutual Global R5 (MGFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.76
+0.11 (1.27%)
At close: Oct 2, 2026
MGFSX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 2, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 1.27% |
| Oct 1, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.12% |
| Sep 30, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.12% |
| Sep 29, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | 0.70% |
| Sep 28, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | -0.92% |
| Sep 25, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 0.70% |
| Sep 24, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | - |
| Sep 23, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -1.15% |
| Sep 22, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 0.46% |
| Sep 21, 2026 | 8.69 | 8.69 | 8.69 | 8.69 | 8.69 | 2.72% |
| Sep 18, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | 1.08% |
| Sep 17, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 1.33% |
| Sep 16, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | - |
| Sep 15, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.60% |
| Sep 14, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.31% |
| Sep 11, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.96% |
| Sep 10, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.30% |
| Sep 9, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.59% |
| Sep 8, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.58% |
| Sep 4, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.71% |
| Sep 3, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.95% |
| Sep 2, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Sep 1, 2026 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | -1.41% |
| Aug 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.70% |
| Aug 28, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | -0.81% |
| Aug 27, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 0.70% |
| Aug 26, 2026 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.46% |
| Aug 25, 2026 | 8.61 | 8.61 | 8.61 | 8.61 | 8.61 | 0.70% |
| Aug 24, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -0.47% |
| Aug 21, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.35% |
| Aug 20, 2026 | 8.56 | 8.56 | 8.56 | 8.56 | 8.56 | 0.12% |
| Aug 19, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | 0.12% |
| Aug 18, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | -1.50% |
| Aug 17, 2026 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.12% |
| Aug 14, 2026 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | -0.57% |
| Aug 13, 2026 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 1.28% |
| Aug 12, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 0.35% |
| Aug 11, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.46% |
| Aug 10, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | -0.12% |
| Aug 7, 2026 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.58% |
| Aug 6, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | -0.12% |
| Aug 5, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | 0.12% |
| Aug 4, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 2.14% |
| Aug 3, 2026 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 1.45% |
| Jul 31, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | 1.47% |
| Jul 30, 2026 | 8.17 | 8.17 | 8.17 | 8.17 | 8.17 | 2.51% |
| Jul 29, 2026 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | -1.85% |
| Jul 28, 2026 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.37% |
| Jul 27, 2026 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | 0.25% |
| Jul 24, 2026 | 8.13 | 8.13 | 8.13 | 8.13 | 8.13 | -1.09% |