MassMutual Small Cap Growth Eq R4 (MSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.22
+0.05 (0.49%)
Oct 31, 2025, 4:00 PM EDT
MSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 31, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | 0.49% |
| Oct 30, 2025 | 10.17 | 10.17 | 10.17 | 10.17 | 10.17 | -0.88% |
| Oct 29, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.87% |
| Oct 28, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -0.29% |
| Oct 27, 2025 | 10.38 | 10.38 | 10.38 | 10.38 | 10.38 | 1.17% |
| Oct 24, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | 1.18% |
| Oct 23, 2025 | 10.14 | 10.14 | 10.14 | 10.14 | 10.14 | 1.71% |
| Oct 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -1.58% |
| Oct 21, 2025 | 10.13 | 10.13 | 10.13 | 10.13 | 10.13 | 0.10% |
| Oct 20, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 1.61% |
| Oct 17, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Oct 16, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | -1.38% |
| Oct 15, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | 0.70% |
| Oct 14, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 0.70% |
| Oct 13, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 2.25% |
| Oct 10, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -2.79% |
| Oct 9, 2025 | 10.04 | 10.04 | 10.04 | 10.04 | 10.04 | -0.40% |
| Oct 8, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | 1.41% |
| Oct 7, 2025 | 9.94 | 9.94 | 9.94 | 9.94 | 9.94 | -1.19% |
| Oct 6, 2025 | 10.06 | 10.06 | 10.06 | 10.06 | 10.06 | 0.40% |
| Oct 3, 2025 | 10.02 | 10.02 | 10.02 | 10.02 | 10.02 | 0.20% |
| Oct 2, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.40% |
| Oct 1, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.10% |
| Sep 30, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | 0.20% |
| Sep 29, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.40% |
| Sep 26, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | 1.02% |
| Sep 25, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.71% |
| Sep 24, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | -1.30% |
| Sep 23, 2025 | 10.01 | 10.01 | 10.01 | 10.01 | 10.01 | -0.20% |
| Sep 22, 2025 | 10.03 | 10.03 | 10.03 | 10.03 | 10.03 | 0.60% |
| Sep 19, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.80% |
| Sep 18, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 2.55% |
| Sep 17, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Sep 16, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -0.20% |
| Sep 15, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.20% |
| Sep 12, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | -1.21% |
| Sep 11, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 1.43% |
| Sep 10, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% |
| Sep 9, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.61% |
| Sep 8, 2025 | 9.86 | 9.86 | 9.86 | 9.86 | 9.86 | 0.20% |
| Sep 5, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Sep 4, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.34% |
| Sep 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.21% |
| Sep 2, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.41% |
| Aug 29, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | -1.02% |
| Aug 28, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.51% |
| Aug 27, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 0.41% |
| Aug 26, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 1.14% |
| Aug 25, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | -1.13% |
| Aug 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.07% |