MassMutual Small Cap Growth Eq R4 (MSERX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.74
+0.29 (3.07%)
Aug 22, 2025, 4:00 PM EDT
MSERX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 22, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 3.07% |
| Aug 21, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | 0.43% |
| Aug 20, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| Aug 19, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.94% |
| Aug 18, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 0.53% |
| Aug 15, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | -0.52% |
| Aug 14, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | -1.04% |
| Aug 13, 2025 | 9.63 | 9.63 | 9.63 | 9.63 | 9.63 | 1.26% |
| Aug 12, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 2.70% |
| Aug 11, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | - |
| Aug 8, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.54% |
| Aug 7, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.75% |
| Aug 6, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.64% |
| Aug 5, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.11% |
| Aug 4, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.62% |
| Aug 1, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -1.69% |
| Jul 31, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -1.05% |
| Jul 30, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.42% |
| Jul 29, 2025 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | 0.32% |
| Jul 28, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Jul 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.85% |
| Jul 24, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -1.05% |
| Jul 23, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.06% |
| Jul 22, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.11% |
| Jul 21, 2025 | 9.38 | 9.38 | 9.38 | 9.38 | 9.38 | -0.64% |
| Jul 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.53% |
| Jul 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.28% |
| Jul 16, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.75% |
| Jul 15, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | -1.48% |
| Jul 14, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.75% |
| Jul 11, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | -0.95% |
| Jul 10, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% |
| Jul 9, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.07% |
| Jul 8, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.21% |
| Jul 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.27% |
| Jul 3, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 1.07% |
| Jul 2, 2025 | 9.37 | 9.37 | 9.37 | 9.37 | 9.37 | 0.54% |
| Jul 1, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | -0.11% |
| Jun 30, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -0.11% |
| Jun 27, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | 0.21% |
| Jun 26, 2025 | 9.32 | 9.32 | 9.32 | 9.32 | 9.32 | 1.53% |
| Jun 25, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | -1.18% |
| Jun 24, 2025 | 9.29 | 9.29 | 9.29 | 9.29 | 9.29 | 1.53% |
| Jun 23, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 1.10% |
| Jun 20, 2025 | 9.05 | 9.05 | 9.05 | 9.05 | 9.05 | -0.33% |
| Jun 18, 2025 | 9.08 | 9.08 | 9.08 | 9.08 | 9.08 | 0.55% |
| Jun 17, 2025 | 9.03 | 9.03 | 9.03 | 9.03 | 9.03 | -0.88% |
| Jun 16, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 1.00% |
| Jun 13, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | -1.53% |
| Jun 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.11% |