Canada markets close in 5 hours 32 minutes

MassMutual Small Company Val R5 (MSVSX)

Nasdaq - Nasdaq Delayed Price. Currency in USD
Add to watchlist
8.93-0.11 (-1.22%)
As of 08:06AM EDT. Market open.
Time Period:
Jul 02, 2023 - Jul 02, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 02, 2024------
Jul 01, 20248.938.938.938.938.93-
Jun 28, 20249.049.049.049.049.04-
Jun 27, 20248.938.938.938.938.93-
Jun 26, 20248.898.898.898.898.89-
Jun 25, 20248.878.878.878.878.87-
Jun 24, 20248.968.968.968.968.96-
Jun 21, 20248.898.898.898.898.89-
Jun 20, 20248.888.888.888.888.88-
Jun 18, 20248.908.908.908.908.90-
Jun 17, 20248.898.898.898.898.89-
Jun 14, 20248.798.798.798.798.79-
Jun 13, 20248.928.928.928.928.92-
Jun 12, 20249.029.029.029.029.02-
Jun 11, 20248.888.888.888.888.88-
Jun 10, 20248.928.928.928.928.92-
Jun 07, 20248.928.928.928.928.92-
Jun 06, 20248.998.998.998.998.99-
Jun 05, 20249.029.029.029.029.02-
Jun 04, 20248.938.938.938.938.93-
Jun 03, 20249.079.079.079.079.07-
May 31, 20249.059.059.059.059.05-
May 30, 20249.059.059.059.059.05-
May 29, 20248.928.928.928.928.92-
May 28, 20249.069.069.069.069.06-
May 24, 20249.119.119.119.119.11-
May 23, 20249.029.029.029.029.02-
May 22, 20249.149.149.149.149.14-
May 21, 20249.249.249.249.249.24-
May 20, 20249.269.269.269.269.26-
May 17, 20249.289.289.289.289.28-
May 16, 20249.279.279.279.279.27-
May 15, 20249.309.309.309.309.30-
May 14, 20249.259.259.259.259.25-
May 13, 20249.179.179.179.179.17-
May 10, 20249.189.189.189.189.18-
May 09, 20249.199.199.199.199.19-
May 08, 20249.079.079.079.079.07-
May 07, 20249.059.059.059.059.05-
May 06, 20249.039.039.039.039.03-
May 03, 20248.968.968.968.968.96-
May 02, 20248.928.928.928.928.92-
May 01, 20248.758.758.758.758.75-
Apr 30, 20248.748.748.748.748.74-
Apr 29, 20248.918.918.918.918.91-
Apr 26, 20248.868.868.868.868.86-
Apr 25, 20248.848.848.848.848.84-
Apr 24, 20248.908.908.908.908.90-
Apr 23, 20248.928.928.928.928.92-
Apr 22, 20248.808.808.808.808.80-
Apr 19, 20248.748.748.748.748.74-
Apr 18, 20248.658.658.658.658.65-
Apr 17, 20248.658.658.658.658.65-
Apr 16, 20248.748.748.748.748.74-
Apr 15, 20248.818.818.818.818.81-
Apr 12, 20248.898.898.898.898.89-
Apr 11, 20249.019.019.019.019.01-
Apr 10, 20248.998.998.998.998.99-
Apr 09, 20249.269.269.269.269.26-
Apr 08, 20249.219.219.219.219.21-
Apr 05, 20249.149.149.149.149.14-
Apr 04, 20249.089.089.089.089.08-
Apr 03, 20249.169.169.169.169.16-
Apr 02, 20249.119.119.119.119.11-
Apr 01, 20249.239.239.239.239.23-
Mar 28, 20249.329.329.329.329.32-
Mar 27, 20249.269.269.269.269.26-
Mar 26, 20249.049.049.049.049.04-
Mar 25, 20249.059.059.059.059.05-
Mar 22, 20249.059.059.059.059.05-
Mar 21, 20249.169.169.169.169.16-
Mar 20, 20249.059.059.059.059.05-
Mar 19, 20248.898.898.898.898.89-
Mar 18, 20248.828.828.828.828.82-
Mar 15, 20248.848.848.848.848.84-
Mar 14, 20248.808.808.808.808.80-
Mar 13, 20248.968.968.968.968.96-
Mar 12, 20248.948.948.948.948.94-
Mar 11, 20248.958.958.958.958.95-
Mar 08, 20248.998.998.998.998.99-
Mar 07, 20249.019.019.019.019.01-
Mar 06, 20248.948.948.948.948.94-
Mar 05, 20248.928.928.928.928.92-
Mar 04, 20248.908.908.908.908.90-
Mar 01, 20248.928.928.928.928.92-
Feb 29, 20248.858.858.858.858.85-
Feb 28, 20248.768.768.768.768.76-
Feb 27, 20248.818.818.818.818.81-
Feb 26, 20248.768.768.768.768.76-
Feb 23, 20248.838.838.838.838.83-
Feb 22, 20248.828.828.828.828.82-
Feb 21, 20248.768.768.768.768.76-
Feb 20, 20248.738.738.738.738.73-
Feb 16, 20248.858.858.858.858.85-
Feb 15, 20248.958.958.958.958.95-
Feb 14, 20248.748.748.748.748.74-
Feb 13, 20248.588.588.588.588.58-
Feb 12, 20248.918.918.918.918.91-
Feb 09, 20248.778.778.778.778.77-
Feb 08, 20248.688.688.688.688.68-
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...