MetLife Small Company Equity Fund Institutional Shares (MSVIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
5.50
+0.05 (0.92%)
At close: Jul 9, 2026
MSVIX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 9, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | 0.92% |
| Jul 8, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -1.27% |
| Jul 7, 2026 | 5.52 | 5.52 | 5.52 | 5.52 | 5.52 | -1.08% |
| Jul 6, 2026 | 5.58 | 5.58 | 5.58 | 5.58 | 5.58 | 0.18% |
| Jul 2, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.18% |
| Jul 1, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.71% |
| Jun 30, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.72% |
| Jun 29, 2026 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -0.18% |
| Jun 26, 2026 | 5.57 | 5.57 | 5.57 | 5.57 | 5.57 | 0.54% |
| Jun 25, 2026 | 5.54 | 5.54 | 5.54 | 5.54 | 5.54 | 1.65% |
| Jun 24, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | 1.11% |
| Jun 23, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | -0.55% |
| Jun 22, 2026 | 5.42 | 5.42 | 5.42 | 5.42 | 5.42 | 0.56% |
| Jun 18, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 1.70% |
| Jun 17, 2026 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.49% |
| Jun 16, 2026 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | -0.55% |
| Jun 15, 2026 | 5.41 | 5.41 | 5.41 | 5.41 | 5.41 | 0.37% |
| Jun 12, 2026 | 5.39 | 5.39 | 5.39 | 5.39 | 5.39 | 0.75% |
| Jun 11, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 2.69% |
| Jun 10, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.33% |
| Jun 9, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 1.34% |
| Jun 8, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | 0.77% |
| Jun 5, 2026 | 5.17 | 5.17 | 5.17 | 5.17 | 5.17 | -2.08% |
| Jun 4, 2026 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 0.96% |
| Jun 3, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | -0.19% |
| Jun 2, 2026 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -0.38% |
| Jun 1, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | -0.57% |
| May 29, 2026 | 5.29 | 5.29 | 5.29 | 5.29 | 5.29 | -0.38% |
| May 28, 2026 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 0.95% |
| May 27, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | - |
| May 26, 2026 | 5.26 | 5.26 | 5.26 | 5.26 | 5.26 | 1.54% |
| May 22, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 0.97% |
| May 21, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 0.20% |
| May 20, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | 2.20% |
| May 19, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -0.99% |
| May 18, 2026 | 5.06 | 5.06 | 5.06 | 5.06 | 5.06 | 0.20% |
| May 15, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -1.75% |
| May 14, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | 0.39% |
| May 13, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.39% |
| May 12, 2026 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -0.19% |
| May 11, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.77% |
| May 8, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | - |
| May 7, 2026 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | -0.76% |
| May 6, 2026 | 5.23 | 5.23 | 5.23 | 5.23 | 5.23 | 0.97% |
| May 5, 2026 | 5.18 | 5.18 | 5.18 | 5.18 | 5.18 | 1.57% |
| May 4, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.39% |
| May 1, 2026 | 5.12 | 5.12 | 5.12 | 5.12 | 5.12 | -0.19% |
| Apr 30, 2026 | 5.13 | 5.13 | 5.13 | 5.13 | 5.13 | 1.99% |
| Apr 29, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -1.18% |
| Apr 28, 2026 | 5.09 | 5.09 | 5.09 | 5.09 | 5.09 | -0.97% |