MassMutual Small Cap Growth Eq R4 (MSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
10.49
+0.15 (1.45%)
Dec 3, 2025, 9:30 AM EST
MSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 0.86% |
| Dec 3, 2025 | 10.49 | 10.49 | 10.49 | 10.49 | 10.49 | 1.45% |
| Dec 2, 2025 | 10.34 | 10.34 | 10.34 | 10.34 | 10.34 | -0.10% |
| Dec 1, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | -1.52% |
| Nov 28, 2025 | 10.51 | 10.51 | 10.51 | 10.51 | 10.51 | 0.67% |
| Nov 26, 2025 | 10.44 | 10.44 | 10.44 | 10.44 | 10.44 | 0.87% |
| Nov 25, 2025 | 10.35 | 10.35 | 10.35 | 10.35 | 10.35 | 1.87% |
| Nov 24, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 2.32% |
| Nov 21, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | 2.48% |
| Nov 20, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -2.12% |
| Nov 19, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.71% |
| Nov 18, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | 0.10% |
| Nov 17, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -1.70% |
| Nov 14, 2025 | 9.99 | 9.99 | 9.99 | 9.99 | 9.99 | 0.60% |
| Nov 13, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -3.22% |
| Nov 12, 2025 | 10.26 | 10.26 | 10.26 | 10.26 | 10.26 | -0.10% |
| Nov 11, 2025 | 10.27 | 10.27 | 10.27 | 10.27 | 10.27 | -0.39% |
| Nov 10, 2025 | 10.31 | 10.31 | 10.31 | 10.31 | 10.31 | 1.48% |
| Nov 7, 2025 | 10.16 | 10.16 | 10.16 | 10.16 | 10.16 | 0.40% |
| Nov 6, 2025 | 10.12 | 10.12 | 10.12 | 10.12 | 10.12 | -1.08% |
| Nov 5, 2025 | 10.23 | 10.23 | 10.23 | 10.23 | 10.23 | 1.49% |
| Nov 4, 2025 | 10.08 | 10.08 | 10.08 | 10.08 | 10.08 | -1.37% |
| Nov 3, 2025 | 10.22 | 10.22 | 10.22 | 10.22 | 10.22 | - |
| 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% |