MassMutual Small Company Val R5 (MSVSX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.93
+3.02 (43.70%)
Sep 12, 2025, 4:00 PM EDT
MSVSX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.87 | 6.87 | 6.87 | 6.87 | 6.87 | -0.58% |
| Sep 11, 2025 | 6.91 | 6.91 | 6.91 | 6.91 | 6.91 | -29.35% |
| Sep 10, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | - |
| Sep 9, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -1.11% |
| Sep 8, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.30% |
| Sep 5, 2025 | 9.92 | 9.92 | 9.92 | 9.92 | 9.92 | 0.20% |
| Sep 4, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 1.23% |
| Sep 3, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.51% |
| Sep 2, 2025 | 9.83 | 9.83 | 9.83 | 9.83 | 9.83 | -1.01% |
| Aug 29, 2025 | 9.93 | 9.93 | 9.93 | 9.93 | 9.93 | -0.30% |
| Aug 28, 2025 | 9.96 | 9.96 | 9.96 | 9.96 | 9.96 | -0.20% |
| Aug 27, 2025 | 9.98 | 9.98 | 9.98 | 9.98 | 9.98 | 0.81% |
| Aug 26, 2025 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 0.10% |
| Aug 25, 2025 | 9.89 | 9.89 | 9.89 | 9.89 | 9.89 | -0.60% |
| Aug 22, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 3.97% |
| Aug 21, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.10% |
| Aug 20, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.42% |
| Aug 19, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | - |
| Aug 18, 2025 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | 0.21% |
| Aug 15, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -0.93% |
| Aug 14, 2025 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -0.92% |
| Aug 13, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | 2.19% |
| Aug 12, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 3.46% |
| Aug 11, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -0.54% |
| Aug 8, 2025 | 9.30 | 9.30 | 9.30 | 9.30 | 9.30 | 0.43% |
| Aug 7, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | 0.65% |
| Aug 6, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -0.11% |
| Aug 5, 2025 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 0.55% |
| Aug 4, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 1.33% |
| Aug 1, 2025 | 9.04 | 9.04 | 9.04 | 9.04 | 9.04 | -2.38% |
| Jul 31, 2025 | 9.26 | 9.26 | 9.26 | 9.26 | 9.26 | -0.96% |
| Jul 30, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.48% |
| Jul 29, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.73% |
| Jul 28, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | -0.10% |
| Jul 25, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | 0.63% |
| Jul 24, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | -1.35% |
| Jul 23, 2025 | 9.64 | 9.64 | 9.64 | 9.64 | 9.64 | 1.15% |
| Jul 22, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.28% |
| Jul 21, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -0.32% |
| Jul 18, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | -0.53% |
| Jul 17, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 1.06% |
| Jul 16, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 0.64% |
| Jul 15, 2025 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | -2.51% |
| Jul 14, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | - |
| Jul 11, 2025 | 9.57 | 9.57 | 9.57 | 9.57 | 9.57 | -0.93% |
| Jul 10, 2025 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 0.73% |
| Jul 9, 2025 | 9.59 | 9.59 | 9.59 | 9.59 | 9.59 | 0.42% |
| Jul 8, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.06% |
| Jul 7, 2025 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% |
| Jul 3, 2025 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | 0.63% |