MassMutual Small Company Value Fund Class R5 (MSVSX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
9.09
-0.19 (-2.05%)
Mar 4, 2025, 1:29 PM EST
MSVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Mar 13, 2025 | 8.77 | 8.77 | 8.77 | 8.77 | 8.77 | -1.02% |
| Mar 12, 2025 | 8.86 | 8.86 | 8.86 | 8.86 | 8.86 | -0.11% |
| Mar 11, 2025 | 8.87 | 8.87 | 8.87 | 8.87 | 8.87 | -0.45% |
| Mar 10, 2025 | 8.91 | 8.91 | 8.91 | 8.91 | 8.91 | -2.62% |
| Mar 7, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | 0.44% |
| Mar 6, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | -0.76% |
| Mar 5, 2025 | 9.18 | 9.18 | 9.18 | 9.18 | 9.18 | 0.99% |
| Mar 4, 2025 | 9.09 | 9.09 | 9.09 | 9.09 | 9.09 | -2.05% |
| Mar 3, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | -2.52% |
| Feb 28, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.85% |
| Feb 27, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.84% |
| Feb 26, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | -0.21% |
| Feb 25, 2025 | 9.54 | 9.54 | 9.54 | 9.54 | 9.54 | 0.53% |
| Feb 24, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -1.76% |
| Feb 21, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -1.02% |
| Feb 20, 2025 | 9.76 | 9.76 | 9.76 | 9.76 | 9.76 | -0.41% |
| Feb 19, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.41% |
| Feb 18, 2025 | 9.84 | 9.84 | 9.84 | 9.84 | 9.84 | 0.41% |
| Feb 14, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | -0.10% |
| Feb 13, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.72% |
| Feb 12, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.62% |
| Feb 11, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.20% |
| Feb 10, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.10% |
| Feb 7, 2025 | 9.87 | 9.87 | 9.87 | 9.87 | 9.87 | -1.30% |
| Feb 6, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.20% |
| Feb 5, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 1.01% |
| Feb 4, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 1.44% |
| Feb 3, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | -1.72% |
| Jan 31, 2025 | 9.91 | 9.91 | 9.91 | 9.91 | 9.91 | -0.90% |
| Jan 30, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.11% |
| Jan 29, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| Jan 28, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | -0.30% |
| Jan 27, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | - |
| Jan 24, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -0.50% |
| Jan 23, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 0.30% |
| Jan 22, 2025 | 9.97 | 9.97 | 9.97 | 9.97 | 9.97 | -0.80% |
| Jan 21, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | 1.01% |
| Jan 17, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 0.51% |
| Jan 16, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Jan 15, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | 1.64% |
| Jan 14, 2025 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 1.78% |
| Jan 13, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.95% |
| Jan 10, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -1.97% |
| Jan 8, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | -0.41% |
| Jan 7, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -0.92% |
| Jan 6, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | -0.10% |
| Jan 3, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 1.24% |
| Jan 2, 2025 | 9.68 | 9.68 | 9.68 | 9.68 | 9.68 | -0.62% |
| Dec 31, 2024 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.52% |
| Dec 30, 2024 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.51% |