MassMutual Small Cap Gr Eq R3 (MSGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.41
-0.03 (-0.55%)
At close: Jul 8, 2026
MSGNX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 8, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.55% |
| Jul 7, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | -1.09% |
| Jul 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.73% |
| Jul 2, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.80% |
| Jul 1, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -1.42% |
| Jun 30, 2026 | 5.64 | 5.64 | 5.64 | 5.64 | 5.64 | 1.26% |
| Jun 29, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.72% |
| Jun 26, 2026 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -0.90% |
| Jun 25, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.45% |
| Jun 24, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.36% |
| Jun 23, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | -1.79% |
| Jun 22, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 1.27% |
| Jun 18, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 2.23% |
| Jun 17, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | - |
| Jun 16, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -1.10% |
| Jun 15, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.11% |
| Jun 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.13% |
| Jun 11, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 3.70% |
| Jun 10, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.34% |
| Jun 9, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.97% |
| Jun 8, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 0.78% |
| Jun 5, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -3.94% |
| Jun 4, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | 0.76% |
| Jun 3, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | - |
| Jun 2, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | 1.34% |
| Jun 1, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.95% |
| May 29, 2026 | 5.27 | 5.27 | 5.27 | 5.27 | 5.27 | -0.57% |
| May 28, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.38% |
| May 27, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | -0.75% |
| May 26, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | 2.11% |
| May 22, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% |
| May 21, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | 0.78% |
| May 20, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 2.60% |
| May 19, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -0.99% |
| May 18, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.56% |
| May 15, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | -2.47% |
| May 14, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 0.96% |
| May 13, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.58% |
| May 12, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | -0.77% |
| May 11, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.58% |
| May 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 0.97% |
| May 7, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -1.53% |
| May 6, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 1.16% |
| May 5, 2026 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | 1.57% |
| May 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | - |
| May 1, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | 0.20% |
| Apr 30, 2026 | 5.07 | 5.07 | 5.07 | 5.07 | 5.07 | 3.05% |
| Apr 29, 2026 | 4.92 | 4.92 | 4.92 | 4.92 | 4.92 | -0.20% |
| Apr 28, 2026 | 4.93 | 4.93 | 4.93 | 4.93 | 4.93 | -1.60% |
| Apr 27, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.20% |