MassMutual Small Cap Growth Eq R4 (MSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
7.81
-0.03 (-0.38%)
At close: Dec 26, 2025
MSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | -0.38% |
| Dec 24, 2025 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | 0.13% |
| Dec 23, 2025 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | -0.25% |
| Dec 22, 2025 | 7.85 | 7.85 | 7.85 | 7.85 | 7.85 | 1.42% |
| Dec 19, 2025 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | 1.57% |
| Dec 18, 2025 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | 0.93% |
| Dec 17, 2025 | 7.55 | 7.55 | 7.55 | 7.55 | 7.55 | -1.44% |
| Dec 16, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -0.78% |
| Dec 15, 2025 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | -27.17% |
| Dec 12, 2025 | 7.79 | 7.79 | 7.79 | 10.60 | 7.79 | -2.12% |
| Dec 11, 2025 | 7.96 | 7.96 | 7.96 | 10.83 | 7.96 | 1.21% |
| Dec 10, 2025 | 7.86 | 7.86 | 7.86 | 10.70 | 7.86 | 1.13% |
| Dec 9, 2025 | 7.77 | 7.77 | 7.77 | 10.58 | 7.77 | - |
| Dec 8, 2025 | 7.77 | 7.77 | 7.77 | 10.58 | 7.77 | 0.19% |
| Dec 5, 2025 | 7.76 | 7.76 | 7.76 | 10.56 | 7.76 | -0.19% |
| Dec 4, 2025 | 7.77 | 7.77 | 7.77 | 10.58 | 7.77 | 0.86% |
| Dec 3, 2025 | 7.71 | 7.71 | 7.71 | 10.49 | 7.71 | 1.45% |
| Dec 2, 2025 | 7.60 | 7.60 | 7.60 | 10.34 | 7.60 | -0.10% |
| Dec 1, 2025 | 7.61 | 7.61 | 7.61 | 10.35 | 7.61 | -1.52% |
| Nov 28, 2025 | 7.72 | 7.72 | 7.72 | 10.51 | 7.72 | 0.67% |
| Nov 26, 2025 | 7.67 | 7.67 | 7.67 | 10.44 | 7.67 | 0.87% |
| Nov 25, 2025 | 7.61 | 7.61 | 7.61 | 10.35 | 7.61 | 1.87% |
| Nov 24, 2025 | 7.47 | 7.47 | 7.47 | 10.16 | 7.47 | 2.32% |
| Nov 21, 2025 | 7.30 | 7.30 | 7.30 | 9.93 | 7.30 | 2.48% |
| Nov 20, 2025 | 7.12 | 7.12 | 7.12 | 9.69 | 7.12 | -2.12% |
| Nov 19, 2025 | 7.27 | 7.27 | 7.27 | 9.90 | 7.27 | 0.71% |
| Nov 18, 2025 | 7.22 | 7.22 | 7.22 | 9.83 | 7.22 | 0.10% |
| Nov 17, 2025 | 7.22 | 7.22 | 7.22 | 9.82 | 7.22 | -1.70% |
| Nov 14, 2025 | 7.34 | 7.34 | 7.34 | 9.99 | 7.34 | 0.60% |
| Nov 13, 2025 | 7.30 | 7.30 | 7.30 | 9.93 | 7.30 | -3.22% |
| Nov 12, 2025 | 7.54 | 7.54 | 7.54 | 10.26 | 7.54 | -0.10% |
| Nov 11, 2025 | 7.55 | 7.55 | 7.55 | 10.27 | 7.55 | -0.39% |
| Nov 10, 2025 | 7.58 | 7.58 | 7.58 | 10.31 | 7.58 | 1.48% |
| Nov 7, 2025 | 7.47 | 7.47 | 7.47 | 10.16 | 7.47 | 0.40% |
| Nov 6, 2025 | 7.44 | 7.44 | 7.44 | 10.12 | 7.44 | -1.08% |
| Nov 5, 2025 | 7.52 | 7.52 | 7.52 | 10.23 | 7.52 | 1.49% |
| Nov 4, 2025 | 7.41 | 7.41 | 7.41 | 10.08 | 7.41 | -1.37% |
| Nov 3, 2025 | 7.51 | 7.51 | 7.51 | 10.22 | 7.51 | - |
| Oct 31, 2025 | 7.51 | 7.51 | 7.51 | 10.22 | 7.51 | 0.49% |
| Oct 30, 2025 | 7.47 | 7.47 | 7.47 | 10.17 | 7.47 | -0.88% |
| Oct 29, 2025 | 7.54 | 7.54 | 7.54 | 10.26 | 7.54 | -0.87% |
| Oct 28, 2025 | 7.61 | 7.61 | 7.61 | 10.35 | 7.61 | -0.29% |
| Oct 27, 2025 | 7.63 | 7.63 | 7.63 | 10.38 | 7.63 | 1.17% |
| Oct 24, 2025 | 7.54 | 7.54 | 7.54 | 10.26 | 7.54 | 1.18% |
| Oct 23, 2025 | 7.45 | 7.45 | 7.45 | 10.14 | 7.45 | 1.71% |
| Oct 22, 2025 | 7.33 | 7.33 | 7.33 | 9.97 | 7.33 | -1.58% |
| Oct 21, 2025 | 7.44 | 7.44 | 7.44 | 10.13 | 7.44 | 0.10% |
| Oct 20, 2025 | 7.44 | 7.44 | 7.44 | 10.12 | 7.44 | 1.61% |
| Oct 17, 2025 | 7.32 | 7.32 | 7.32 | 9.96 | 7.32 | -0.20% |
| Oct 16, 2025 | 7.33 | 7.33 | 7.33 | 9.98 | 7.33 | -1.38% |