MassMutual Small Cap Gr Eq R3 (MSGNX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.38
+0.03 (0.56%)
At close: Aug 26, 2026
MSGNX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Aug 26, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 0.56% |
| Aug 25, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.38% |
| Aug 24, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -1.11% |
| Aug 21, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% |
| Aug 20, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | -1.47% |
| Aug 19, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -0.37% |
| Aug 18, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -2.33% |
| Aug 17, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.36% |
| Aug 14, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | 0.72% |
| Aug 13, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 0.18% |
| Aug 12, 2026 | 5.51 | 5.51 | 5.51 | 5.51 | 5.51 | 1.10% |
| Aug 11, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - |
| Aug 10, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% |
| Aug 7, 2026 | 5.48 | 5.48 | 5.48 | 5.48 | 5.48 | 1.48% |
| Aug 6, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.18% |
| Aug 5, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.55% |
| Aug 4, 2026 | 5.44 | 5.44 | 5.44 | 5.44 | 5.44 | 2.64% |
| Aug 3, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.53% |
| Jul 31, 2026 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | -0.76% |
| Jul 30, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 3.14% |
| Jul 29, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -2.49% |
| Jul 28, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -1.51% |
| Jul 27, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | -0.19% |
| Jul 24, 2026 | 5.32 | 5.32 | 5.32 | 5.32 | 5.32 | -1.30% |
| Jul 23, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.37% |
| Jul 22, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | -0.92% |
| Jul 21, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | 2.44% |
| Jul 20, 2026 | 5.33 | 5.33 | 5.33 | 5.33 | 5.33 | -0.74% |
| Jul 17, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | - |
| Jul 16, 2026 | 5.37 | 5.37 | 5.37 | 5.37 | 5.37 | -1.10% |
| Jul 15, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | - |
| Jul 14, 2026 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | 0.93% |
| Jul 13, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -1.47% |
| Jul 10, 2026 | 5.46 | 5.46 | 5.46 | 5.46 | 5.46 | -1.09% |
| Jul 9, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | 2.03% |
| 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% |