MassMutual Small Company Value R4 (MMVFX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
8.71
+3.00 (52.54%)
Sep 12, 2025, 4:00 PM EDT
MMVFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 5.68 | 5.68 | 5.68 | 5.68 | 5.68 | -0.53% |
| Sep 11, 2025 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | -33.37% |
| Sep 10, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | - |
| Sep 9, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -1.15% |
| Sep 8, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.34% |
| Sep 5, 2025 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 0.23% |
| Sep 4, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 1.28% |
| Sep 3, 2025 | 8.57 | 8.57 | 8.57 | 8.57 | 8.57 | -0.58% |
| Sep 2, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -1.03% |
| Aug 29, 2025 | 8.71 | 8.71 | 8.71 | 8.71 | 8.71 | -0.34% |
| Aug 28, 2025 | 8.74 | 8.74 | 8.74 | 8.74 | 8.74 | -0.23% |
| Aug 27, 2025 | 8.76 | 8.76 | 8.76 | 8.76 | 8.76 | 0.92% |
| Aug 26, 2025 | 8.68 | 8.68 | 8.68 | 8.68 | 8.68 | 0.12% |
| Aug 25, 2025 | 8.67 | 8.67 | 8.67 | 8.67 | 8.67 | -0.69% |
| Aug 22, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 3.93% |
| Aug 21, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | - |
| Aug 20, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | -0.47% |
| Aug 19, 2025 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 0.12% |
| Aug 18, 2025 | 8.43 | 8.43 | 8.43 | 8.43 | 8.43 | 0.12% |
| Aug 15, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | -0.94% |
| Aug 14, 2025 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | -0.93% |
| Aug 13, 2025 | 8.58 | 8.58 | 8.58 | 8.58 | 8.58 | 2.26% |
| Aug 12, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | 3.45% |
| Aug 11, 2025 | 8.11 | 8.11 | 8.11 | 8.11 | 8.11 | -0.61% |
| Aug 8, 2025 | 8.16 | 8.16 | 8.16 | 8.16 | 8.16 | 0.49% |
| Aug 7, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | 0.62% |
| Aug 6, 2025 | 8.07 | 8.07 | 8.07 | 8.07 | 8.07 | -0.12% |
| Aug 5, 2025 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | 0.50% |
| Aug 4, 2025 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | 1.39% |
| Aug 1, 2025 | 7.93 | 7.93 | 7.93 | 7.93 | 7.93 | -2.34% |
| Jul 31, 2025 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | -0.98% |
| Jul 30, 2025 | 8.20 | 8.20 | 8.20 | 8.20 | 8.20 | -1.56% |
| Jul 29, 2025 | 8.33 | 8.33 | 8.33 | 8.33 | 8.33 | -0.72% |
| Jul 28, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -0.12% |
| Jul 25, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.72% |
| Jul 24, 2025 | 8.34 | 8.34 | 8.34 | 8.34 | 8.34 | -1.30% |
| Jul 23, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | 1.08% |
| Jul 22, 2025 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 1.21% |
| Jul 21, 2025 | 8.26 | 8.26 | 8.26 | 8.26 | 8.26 | -0.24% |
| Jul 18, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | -0.48% |
| Jul 17, 2025 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 1.09% |
| Jul 16, 2025 | 8.23 | 8.23 | 8.23 | 8.23 | 8.23 | 0.49% |
| Jul 15, 2025 | 8.19 | 8.19 | 8.19 | 8.19 | 8.19 | -2.50% |
| Jul 14, 2025 | 8.40 | 8.40 | 8.40 | 8.40 | 8.40 | 0.12% |
| Jul 11, 2025 | 8.39 | 8.39 | 8.39 | 8.39 | 8.39 | -1.06% |
| Jul 10, 2025 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 0.83% |
| Jul 9, 2025 | 8.41 | 8.41 | 8.41 | 8.41 | 8.41 | 0.36% |
| Jul 8, 2025 | 8.38 | 8.38 | 8.38 | 8.38 | 8.38 | 1.09% |
| Jul 7, 2025 | 8.29 | 8.29 | 8.29 | 8.29 | 8.29 | -1.54% |
| Jul 3, 2025 | 8.42 | 8.42 | 8.42 | 8.42 | 8.42 | 0.60% |