MassMutual Global R5 (MGFSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.66
+0.15 (1.76%)
At close: Jul 9, 2026
MGFSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | 1.76% |
| Jul 8, 2026 | 8.51 | 8.51 | 8.51 | 8.51 | 8.51 | -0.12% |
| Jul 7, 2026 | 8.52 | 8.52 | 8.52 | 8.52 | 8.52 | -1.50% |
| Jul 6, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 1.17% |
| Jul 2, 2026 | 8.55 | 8.55 | 8.55 | 8.55 | 8.55 | -1.72% |
| Jul 1, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | -0.57% |
| Jun 30, 2026 | 8.75 | 8.75 | 8.75 | 8.75 | 8.75 | 1.39% |
| Jun 29, 2026 | 8.63 | 8.63 | 8.63 | 8.63 | 8.63 | 2.01% |
| Jun 26, 2026 | 8.46 | 8.46 | 8.46 | 8.46 | 8.46 | -0.82% |
| Jun 25, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.47% |
| Jun 24, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Jun 23, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -3.30% |
| Jun 22, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | -1.01% |
| Jun 18, 2026 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | 2.42% |
| Jun 17, 2026 | 8.66 | 8.66 | 8.66 | 8.66 | 8.66 | -0.92% |
| Jun 16, 2026 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -1.24% |
| Jun 15, 2026 | 8.85 | 8.85 | 8.85 | 8.85 | 8.85 | 3.03% |
| Jun 12, 2026 | 8.59 | 8.59 | 8.59 | 8.59 | 8.59 | 0.59% |
| Jun 11, 2026 | 8.54 | 8.54 | 8.54 | 8.54 | 8.54 | 3.02% |
| Jun 10, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -2.36% |
| Jun 9, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | - |
| Jun 8, 2026 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 1.07% |
| Jun 5, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -4.55% |
| Jun 4, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | 8.80 | 0.46% |
| Jun 3, 2026 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | -0.23% |
| Jun 2, 2026 | 8.78 | 8.78 | 8.78 | 8.78 | 8.78 | 0.80% |
| Jun 1, 2026 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | 0.69% |
| May 29, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.35% |
| May 28, 2026 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | 1.06% |
| May 27, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | - |
| May 26, 2026 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 1.31% |
| May 22, 2026 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.24% |
| May 21, 2026 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% |
| May 20, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 1.57% |
| May 19, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.84% |
| May 18, 2026 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | 0.24% |
| May 15, 2026 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | -1.54% |
| May 14, 2026 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.84% |
| May 13, 2026 | 8.37 | 8.37 | 8.37 | 8.37 | 8.37 | 0.97% |
| May 12, 2026 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -0.60% |
| May 11, 2026 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.07% |
| May 8, 2026 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.48% |
| May 7, 2026 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.71% |
| May 6, 2026 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 2.30% |
| May 5, 2026 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | 0.61% |
| May 4, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | - |
| May 1, 2026 | 8.21 | 8.21 | 8.21 | 8.21 | 8.21 | 0.24% |
| Apr 30, 2026 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | 1.24% |
| Apr 29, 2026 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | -0.12% |
| Apr 28, 2026 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | -1.46% |