MassMutual Small Cap Gr Eq R5 (MSGSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
14.96
-0.06 (-0.40%)
At close: Dec 26, 2025
MSGSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 26, 2025 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -0.40% |
| Dec 24, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | 0.07% |
| Dec 23, 2025 | 15.01 | 15.01 | 15.01 | 15.01 | 15.01 | -0.20% |
| Dec 22, 2025 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 1.42% |
| Dec 19, 2025 | 14.83 | 14.83 | 14.83 | 14.83 | 14.83 | 1.64% |
| Dec 18, 2025 | 14.59 | 14.59 | 14.59 | 14.59 | 14.59 | 0.83% |
| Dec 17, 2025 | 14.47 | 14.47 | 14.47 | 14.47 | 14.47 | -1.43% |
| Dec 16, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -0.74% |
| Dec 15, 2025 | 14.79 | 14.79 | 14.79 | 14.79 | 14.79 | -16.49% |
| Dec 12, 2025 | 14.90 | 14.90 | 14.90 | 17.71 | 14.90 | -2.10% |
| Dec 11, 2025 | 15.22 | 15.22 | 15.22 | 18.09 | 15.22 | 1.17% |
| Dec 10, 2025 | 15.04 | 15.04 | 15.04 | 17.88 | 15.04 | 1.13% |
| Dec 9, 2025 | 14.87 | 14.87 | 14.87 | 17.68 | 14.87 | - |
| Dec 8, 2025 | 14.87 | 14.87 | 14.87 | 17.68 | 14.87 | 0.17% |
| Dec 5, 2025 | 14.85 | 14.85 | 14.85 | 17.65 | 14.85 | -0.17% |
| Dec 4, 2025 | 14.87 | 14.87 | 14.87 | 17.68 | 14.87 | 0.91% |
| Dec 3, 2025 | 14.74 | 14.74 | 14.74 | 17.52 | 14.74 | 1.33% |
| Dec 2, 2025 | 14.55 | 14.55 | 14.55 | 17.29 | 14.55 | - |
| Dec 1, 2025 | 14.55 | 14.55 | 14.55 | 17.29 | 14.55 | -1.54% |
| Nov 28, 2025 | 14.77 | 14.77 | 14.77 | 17.56 | 14.77 | 0.63% |
| Nov 26, 2025 | 14.68 | 14.68 | 14.68 | 17.45 | 14.68 | 0.87% |
| Nov 25, 2025 | 14.55 | 14.55 | 14.55 | 17.30 | 14.55 | 1.94% |
| Nov 24, 2025 | 14.28 | 14.28 | 14.28 | 16.97 | 14.28 | 2.23% |
| Nov 21, 2025 | 13.97 | 13.97 | 13.97 | 16.60 | 13.96 | 2.53% |
| Nov 20, 2025 | 13.62 | 13.62 | 13.62 | 16.19 | 13.62 | -2.12% |
| Nov 19, 2025 | 13.91 | 13.91 | 13.91 | 16.54 | 13.91 | 0.67% |
| Nov 18, 2025 | 13.82 | 13.82 | 13.82 | 16.43 | 13.82 | 0.12% |
| Nov 17, 2025 | 13.81 | 13.81 | 13.81 | 16.41 | 13.81 | -1.68% |
| Nov 14, 2025 | 14.04 | 14.04 | 14.04 | 16.69 | 14.04 | 0.54% |
| Nov 13, 2025 | 13.97 | 13.97 | 13.97 | 16.60 | 13.96 | -3.15% |
| Nov 12, 2025 | 14.42 | 14.42 | 14.42 | 17.14 | 14.42 | -0.12% |
| Nov 11, 2025 | 14.44 | 14.44 | 14.44 | 17.16 | 14.44 | -0.41% |
| Nov 10, 2025 | 14.50 | 14.50 | 14.50 | 17.23 | 14.49 | 1.53% |
| Nov 7, 2025 | 14.28 | 14.28 | 14.28 | 16.97 | 14.28 | 0.35% |
| Nov 6, 2025 | 14.23 | 14.23 | 14.23 | 16.91 | 14.23 | -1.05% |
| Nov 5, 2025 | 14.38 | 14.38 | 14.38 | 17.09 | 14.38 | 1.48% |
| Nov 4, 2025 | 14.17 | 14.17 | 14.17 | 16.84 | 14.17 | -1.35% |
| Nov 3, 2025 | 14.36 | 14.36 | 14.36 | 17.07 | 14.36 | - |
| Oct 31, 2025 | 14.36 | 14.36 | 14.36 | 17.07 | 14.36 | 0.53% |
| Oct 30, 2025 | 14.29 | 14.29 | 14.29 | 16.98 | 14.28 | -0.99% |
| Oct 29, 2025 | 14.43 | 14.43 | 14.43 | 17.15 | 14.43 | -0.81% |
| Oct 28, 2025 | 14.55 | 14.55 | 14.55 | 17.29 | 14.55 | -0.23% |
| Oct 27, 2025 | 14.58 | 14.58 | 14.58 | 17.33 | 14.58 | 1.17% |
| Oct 24, 2025 | 14.41 | 14.41 | 14.41 | 17.13 | 14.41 | 1.12% |
| Oct 23, 2025 | 14.25 | 14.25 | 14.25 | 16.94 | 14.25 | 1.74% |
| Oct 22, 2025 | 14.01 | 14.01 | 14.01 | 16.65 | 14.01 | -1.60% |
| Oct 21, 2025 | 14.23 | 14.23 | 14.23 | 16.92 | 14.23 | 0.12% |
| Oct 20, 2025 | 14.22 | 14.22 | 14.22 | 16.90 | 14.22 | 1.56% |
| Oct 17, 2025 | 14.00 | 14.00 | 14.00 | 16.64 | 14.00 | -0.24% |
| Oct 16, 2025 | 14.03 | 14.03 | 14.03 | 16.68 | 14.03 | -1.36% |