MassMutual Small Cap Gr Eq R5 (MSGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
16.42
+0.06 (0.37%)
Sep 5, 2025, 4:00 PM EDT
MSGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 11, 2025 | 16.59 | 16.59 | 16.59 | 16.59 | 16.59 | 1.47% |
| Sep 10, 2025 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -0.06% |
| Sep 9, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | -0.67% |
| Sep 8, 2025 | 16.47 | 16.47 | 16.47 | 16.47 | 16.47 | 0.30% |
| Sep 5, 2025 | 16.42 | 16.42 | 16.42 | 16.42 | 16.42 | 0.37% |
| Sep 4, 2025 | 16.36 | 16.36 | 16.36 | 16.36 | 16.36 | 1.36% |
| Sep 3, 2025 | 16.14 | 16.14 | 16.14 | 16.14 | 16.14 | -0.25% |
| Sep 2, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | -0.37% |
| Aug 29, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -1.04% |
| Aug 28, 2025 | 16.41 | 16.41 | 16.41 | 16.41 | 16.41 | 0.49% |
| Aug 27, 2025 | 16.33 | 16.33 | 16.33 | 16.33 | 16.33 | 0.43% |
| Aug 26, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 1.12% |
| Aug 25, 2025 | 16.08 | 16.08 | 16.08 | 16.08 | 16.08 | -1.11% |
| Aug 22, 2025 | 16.26 | 16.26 | 16.26 | 16.26 | 16.26 | 3.04% |
| Aug 21, 2025 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | 0.45% |
| Aug 20, 2025 | 15.71 | 15.71 | 15.71 | 15.71 | 15.71 | -0.38% |
| Aug 19, 2025 | 15.77 | 15.77 | 15.77 | 15.77 | 15.77 | -0.82% |
| Aug 18, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | 0.51% |
| Aug 15, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -0.50% |
| Aug 14, 2025 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -1.06% |
| Aug 13, 2025 | 16.07 | 16.07 | 16.07 | 16.07 | 16.07 | 1.26% |
| Aug 12, 2025 | 15.87 | 15.87 | 15.87 | 15.87 | 15.87 | 2.72% |
| Aug 11, 2025 | 15.45 | 15.45 | 15.45 | 15.45 | 15.45 | -0.06% |
| Aug 8, 2025 | 15.46 | 15.46 | 15.46 | 15.46 | 15.46 | -0.58% |
| Aug 7, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | -0.70% |
| Aug 6, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.57% |
| Aug 5, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.06% |
| Aug 4, 2025 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 1.61% |
| Aug 1, 2025 | 15.49 | 15.49 | 15.49 | 15.49 | 15.49 | -1.71% |
| Jul 31, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -1.07% |
| Jul 30, 2025 | 15.93 | 15.93 | 15.93 | 15.93 | 15.93 | 0.50% |
| Jul 29, 2025 | 15.85 | 15.85 | 15.85 | 15.85 | 15.85 | 0.32% |
| Jul 28, 2025 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -0.06% |
| Jul 25, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 0.89% |
| Jul 24, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -1.07% |
| Jul 23, 2025 | 15.84 | 15.84 | 15.84 | 15.84 | 15.84 | 1.08% |
| Jul 22, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | 0.06% |
| Jul 21, 2025 | 15.66 | 15.66 | 15.66 | 15.66 | 15.66 | -0.63% |
| Jul 18, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.44% |
| Jul 17, 2025 | 15.83 | 15.83 | 15.83 | 15.83 | 15.83 | 1.21% |
| Jul 16, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.77% |
| Jul 15, 2025 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -1.52% |
| Jul 14, 2025 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 0.77% |
| Jul 11, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -0.95% |
| Jul 10, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | -0.13% |
| Jul 9, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.15% |
| Jul 8, 2025 | 15.63 | 15.63 | 15.63 | 15.63 | 15.63 | 0.13% |
| Jul 7, 2025 | 15.61 | 15.61 | 15.61 | 15.61 | 15.61 | -1.27% |
| Jul 3, 2025 | 15.81 | 15.81 | 15.81 | 15.81 | 15.81 | 1.09% |
| Jul 2, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | 0.64% |