MassMutual Small Company Value Fund Class R5 (MSVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.22
-0.02 (-0.22%)
Jun 27, 2025, 4:00 PM EDT
MSVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 1.27% |
| Jul 1, 2025 | 9.42 | 9.42 | 9.42 | 9.42 | 9.42 | 2.28% |
| Jun 30, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -0.11% |
| Jun 27, 2025 | 9.22 | 9.22 | 9.22 | 9.22 | 9.22 | -0.22% |
| Jun 26, 2025 | 9.24 | 9.24 | 9.24 | 9.24 | 9.24 | 1.65% |
| Jun 25, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -0.98% |
| Jun 24, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.88% |
| Jun 23, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.89% |
| Jun 20, 2025 | 9.02 | 9.02 | 9.02 | 9.02 | 9.02 | 0.22% |
| Jun 18, 2025 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | 0.22% |
| Jun 17, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -0.88% |
| Jun 16, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 0.89% |
| Jun 13, 2025 | 8.98 | 8.98 | 8.98 | 8.98 | 8.98 | -1.97% |
| Jun 12, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.43% |
| Jun 11, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.33% |
| Jun 10, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | 0.87% |
| Jun 9, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.99% |
| Jun 6, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.57% |
| Jun 5, 2025 | 8.92 | 8.92 | 8.92 | 8.92 | 8.92 | -0.22% |
| Jun 4, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -0.33% |
| Jun 3, 2025 | 8.97 | 8.97 | 8.97 | 8.97 | 8.97 | 1.82% |
| Jun 2, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | -0.79% |
| May 30, 2025 | 8.88 | 8.88 | 8.88 | 8.88 | 8.88 | -0.78% |
| May 29, 2025 | 8.95 | 8.95 | 8.95 | 8.95 | 8.95 | 0.56% |
| May 28, 2025 | 8.90 | 8.90 | 8.90 | 8.90 | 8.90 | -1.22% |
| May 27, 2025 | 9.01 | 9.01 | 9.01 | 9.01 | 9.01 | 2.50% |
| May 23, 2025 | 8.79 | 8.79 | 8.79 | 8.79 | 8.79 | -0.45% |
| May 22, 2025 | 8.83 | 8.83 | 8.83 | 8.83 | 8.83 | -0.34% |
| May 21, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -2.85% |
| May 20, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.22% |
| May 19, 2025 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -0.44% |
| May 16, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.33% |
| May 15, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.33% |
| May 14, 2025 | 9.12 | 9.12 | 9.12 | 9.12 | 9.12 | -0.98% |
| May 13, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.44% |
| May 12, 2025 | 9.17 | 9.17 | 9.17 | 9.17 | 9.17 | 3.97% |
| May 9, 2025 | 8.82 | 8.82 | 8.82 | 8.82 | 8.82 | 0.11% |
| May 8, 2025 | 8.81 | 8.81 | 8.81 | 8.81 | 8.81 | 1.97% |
| May 7, 2025 | 8.64 | 8.64 | 8.64 | 8.64 | 8.64 | 0.23% |
| May 6, 2025 | 8.62 | 8.62 | 8.62 | 8.62 | 8.62 | -0.35% |
| May 5, 2025 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | -0.92% |
| May 2, 2025 | 8.73 | 8.73 | 8.73 | 8.73 | 8.73 | 2.34% |
| May 1, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.71% |
| Apr 30, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | -0.70% |
| Apr 29, 2025 | 8.53 | 8.53 | 8.53 | 8.53 | 8.53 | 0.47% |
| Apr 28, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | 0.47% |
| Apr 25, 2025 | 8.45 | 8.45 | 8.45 | 8.45 | 8.45 | -0.24% |
| Apr 24, 2025 | 8.47 | 8.47 | 8.47 | 8.47 | 8.47 | 1.93% |
| Apr 23, 2025 | 8.31 | 8.31 | 8.31 | 8.31 | 8.31 | 1.09% |
| Apr 22, 2025 | 8.22 | 8.22 | 8.22 | 8.22 | 8.22 | 2.88% |