MassMutual Small Company Val I (MSVZX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
9.82
+3.03 (44.62%)
Sep 12, 2025, 4:00 PM EDT
MSVZX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 12, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -0.59% |
| Sep 11, 2025 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | -29.78% |
| Sep 10, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | - |
| Sep 9, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -1.12% |
| Sep 8, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.31% |
| Sep 5, 2025 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 0.20% |
| Sep 4, 2025 | 9.79 | 9.79 | 9.79 | 9.79 | 9.79 | 1.24% |
| Sep 3, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | -0.51% |
| Sep 2, 2025 | 9.72 | 9.72 | 9.72 | 9.72 | 9.72 | -1.02% |
| Aug 29, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -0.30% |
| Aug 28, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | -0.30% |
| Aug 27, 2025 | 9.88 | 9.88 | 9.88 | 9.88 | 9.88 | 0.82% |
| Aug 26, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.20% |
| Aug 25, 2025 | 9.78 | 9.78 | 9.78 | 9.78 | 9.78 | -0.71% |
| Aug 22, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 4.01% |
| Aug 21, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | - |
| Aug 20, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | -0.53% |
| Aug 19, 2025 | 9.52 | 9.52 | 9.52 | 9.52 | 9.52 | 0.11% |
| Aug 18, 2025 | 9.51 | 9.51 | 9.51 | 9.51 | 9.51 | 0.21% |
| Aug 15, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | -0.94% |
| Aug 14, 2025 | 9.58 | 9.58 | 9.58 | 9.58 | 9.58 | -0.93% |
| Aug 13, 2025 | 9.67 | 9.67 | 9.67 | 9.67 | 9.67 | 2.22% |
| Aug 12, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | 3.39% |
| Aug 11, 2025 | 9.15 | 9.15 | 9.15 | 9.15 | 9.15 | -0.54% |
| Aug 8, 2025 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | 0.44% |
| Aug 7, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | 0.66% |
| Aug 6, 2025 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -0.11% |
| Aug 5, 2025 | 9.11 | 9.11 | 9.11 | 9.11 | 9.11 | 0.55% |
| Aug 4, 2025 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 1.34% |
| Aug 1, 2025 | 8.94 | 8.94 | 8.94 | 8.94 | 8.94 | -2.40% |
| Jul 31, 2025 | 9.16 | 9.16 | 9.16 | 9.16 | 9.16 | -0.97% |
| Jul 30, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -1.49% |
| Jul 29, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | -0.74% |
| Jul 28, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -0.11% |
| Jul 25, 2025 | 9.47 | 9.47 | 9.47 | 9.47 | 9.47 | 0.64% |
| Jul 24, 2025 | 9.41 | 9.41 | 9.41 | 9.41 | 9.41 | -1.26% |
| Jul 23, 2025 | 9.53 | 9.53 | 9.53 | 9.53 | 9.53 | 1.06% |
| Jul 22, 2025 | 9.43 | 9.43 | 9.43 | 9.43 | 9.43 | 1.29% |
| Jul 21, 2025 | 9.31 | 9.31 | 9.31 | 9.31 | 9.31 | -0.32% |
| Jul 18, 2025 | 9.34 | 9.34 | 9.34 | 9.34 | 9.34 | -0.53% |
| Jul 17, 2025 | 9.39 | 9.39 | 9.39 | 9.39 | 9.39 | 1.19% |
| Jul 16, 2025 | 9.28 | 9.28 | 9.28 | 9.28 | 9.28 | 0.54% |
| Jul 15, 2025 | 9.23 | 9.23 | 9.23 | 9.23 | 9.23 | -2.43% |
| Jul 14, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | - |
| Jul 11, 2025 | 9.46 | 9.46 | 9.46 | 9.46 | 9.46 | -1.05% |
| Jul 10, 2025 | 9.56 | 9.56 | 9.56 | 9.56 | 9.56 | 0.84% |
| Jul 9, 2025 | 9.48 | 9.48 | 9.48 | 9.48 | 9.48 | 0.42% |
| Jul 8, 2025 | 9.44 | 9.44 | 9.44 | 9.44 | 9.44 | 0.96% |
| Jul 7, 2025 | 9.35 | 9.35 | 9.35 | 9.35 | 9.35 | -1.48% |
| Jul 3, 2025 | 9.49 | 9.49 | 9.49 | 9.49 | 9.49 | 0.64% |