MassMutual Small Cap Gr Eq R5 (MSGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
17.52
+0.23 (1.33%)
At close: Dec 3, 2025
MSGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 4, 2025 | 17.68 | 17.68 | 17.68 | 17.68 | 17.68 | 0.91% |
| Dec 3, 2025 | 17.52 | 17.52 | 17.52 | 17.52 | 17.52 | 1.33% |
| Dec 2, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | - |
| Dec 1, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -1.54% |
| Nov 28, 2025 | 17.56 | 17.56 | 17.56 | 17.56 | 17.56 | 0.63% |
| Nov 26, 2025 | 17.45 | 17.45 | 17.45 | 17.45 | 17.45 | 0.87% |
| Nov 25, 2025 | 17.30 | 17.30 | 17.30 | 17.30 | 17.30 | 1.94% |
| Nov 24, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 2.23% |
| Nov 21, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | 2.53% |
| Nov 20, 2025 | 16.19 | 16.19 | 16.19 | 16.19 | 16.19 | -2.12% |
| Nov 19, 2025 | 16.54 | 16.54 | 16.54 | 16.54 | 16.54 | 0.67% |
| Nov 18, 2025 | 16.43 | 16.43 | 16.43 | 16.43 | 16.43 | 0.12% |
| Nov 17, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | -1.68% |
| Nov 14, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.54% |
| Nov 13, 2025 | 16.60 | 16.60 | 16.60 | 16.60 | 16.60 | -3.15% |
| Nov 12, 2025 | 17.14 | 17.14 | 17.14 | 17.14 | 17.14 | -0.12% |
| Nov 11, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | -0.41% |
| Nov 10, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 1.53% |
| Nov 7, 2025 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 0.35% |
| Nov 6, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | -1.05% |
| Nov 5, 2025 | 17.09 | 17.09 | 17.09 | 17.09 | 17.09 | 1.48% |
| Nov 4, 2025 | 16.84 | 16.84 | 16.84 | 16.84 | 16.84 | -1.35% |
| Nov 3, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | - |
| Oct 31, 2025 | 17.07 | 17.07 | 17.07 | 17.07 | 17.07 | 0.53% |
| Oct 30, 2025 | 16.98 | 16.98 | 16.98 | 16.98 | 16.98 | -0.99% |
| Oct 29, 2025 | 17.15 | 17.15 | 17.15 | 17.15 | 17.15 | -0.81% |
| Oct 28, 2025 | 17.29 | 17.29 | 17.29 | 17.29 | 17.29 | -0.23% |
| Oct 27, 2025 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1.17% |
| Oct 24, 2025 | 17.13 | 17.13 | 17.13 | 17.13 | 17.13 | 1.12% |
| Oct 23, 2025 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 1.74% |
| Oct 22, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | -1.60% |
| Oct 21, 2025 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% |
| Oct 20, 2025 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 1.56% |
| Oct 17, 2025 | 16.64 | 16.64 | 16.64 | 16.64 | 16.64 | -0.24% |
| Oct 16, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | -1.36% |
| Oct 15, 2025 | 16.91 | 16.91 | 16.91 | 16.91 | 16.91 | 0.71% |
| Oct 14, 2025 | 16.79 | 16.79 | 16.79 | 16.79 | 16.79 | 0.66% |
| Oct 13, 2025 | 16.68 | 16.68 | 16.68 | 16.68 | 16.68 | 2.33% |
| Oct 10, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | -2.74% |
| Oct 9, 2025 | 16.76 | 16.76 | 16.76 | 16.76 | 16.76 | -0.42% |
| Oct 8, 2025 | 16.83 | 16.83 | 16.83 | 16.83 | 16.83 | 1.32% |
| Oct 7, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | -1.13% |
| Oct 6, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.42% |
| Oct 3, 2025 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 0.24% |
| Oct 2, 2025 | 16.69 | 16.69 | 16.69 | 16.69 | 16.69 | 0.36% |
| Oct 1, 2025 | 16.63 | 16.63 | 16.63 | 16.63 | 16.63 | -0.12% |
| Sep 30, 2025 | 16.65 | 16.65 | 16.65 | 16.65 | 16.65 | 0.24% |
| Sep 29, 2025 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 0.30% |
| Sep 26, 2025 | 16.56 | 16.56 | 16.56 | 16.56 | 16.56 | 1.10% |
| Sep 25, 2025 | 16.38 | 16.38 | 16.38 | 16.38 | 16.38 | -0.67% |