Nasdaq - Delayed Quote
USD
Federated Hermes MDT Large Cap Value IS (FMSTX)
42.41
-0.24
(-0.56%)
At close: 6:35:53 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 29, 2026
42.65
42.65
42.65
42.65
42.65
-
Oct 28, 2026
42.38
42.38
42.38
42.38
42.38
-
Oct 27, 2026
42.43
42.43
42.43
42.43
42.43
-
Oct 26, 2026
42.44
42.44
42.44
42.44
42.44
-
Oct 23, 2026
42.18
42.18
42.18
42.18
42.18
-
Oct 22, 2026
42.46
42.46
42.46
42.46
42.46
-
Oct 21, 2026
42.20
42.20
42.20
42.20
42.20
-
Oct 20, 2026
42.12
42.12
42.12
42.12
42.12
-
Oct 19, 2026
41.78
41.78
41.78
41.78
41.78
-
Oct 16, 2026
41.85
41.85
41.85
41.85
41.85
-
Oct 15, 2026
41.87
41.87
41.87
41.87
41.87
-
Oct 14, 2026
41.47
41.47
41.47
41.47
41.47
-
Oct 13, 2026
41.42
41.42
41.42
41.42
41.42
-
Oct 12, 2026
41.45
41.45
41.45
41.45
41.45
-
Oct 9, 2026
41.32
41.32
41.32
41.32
41.32
-
Oct 8, 2026
41.11
41.11
41.11
41.11
41.11
-
Oct 7, 2026
40.84
40.84
40.84
40.84
40.84
-
Oct 6, 2026
40.93
40.93
40.93
40.93
40.93
-
Oct 5, 2026
40.72
40.72
40.72
40.72
40.72
-
Oct 2, 2026
40.52
40.52
40.52
40.52
40.52
-
Oct 1, 2026
40.36
40.36
40.36
40.36
40.36
-
Sep 30, 2026
40.26
40.26
40.26
40.26
40.26
-
Sep 29, 2026
40.42
40.42
40.42
40.42
40.42
-
Sep 28, 2026
40.61
40.61
40.61
40.61
40.61
-
Sep 25, 2026
40.93
40.93
40.93
40.93
40.93
-
Sep 24, 2026
40.68
40.68
40.68
40.68
40.68
-
Sep 23, 2026
40.82
40.82
40.82
40.82
40.82
-
Sep 22, 2026
41.04
41.04
41.04
41.04
41.04
-
Sep 21, 2026
41.27
41.27
41.27
41.27
41.27
-
Sep 18, 2026
41.10
41.10
41.10
41.10
41.10
-
Sep 17, 2026
41.26
41.26
41.26
41.26
41.26
-
Sep 16, 2026
0.049
Distribution
Fund distributions shown include income and capital gains
Sep 16, 2026
41.01
41.01
41.01
41.01
41.01
-
Sep 15, 2026
41.41
41.41
41.41
41.41
41.36
-
Sep 14, 2026
41.67
41.67
41.67
41.67
41.62
-
Sep 11, 2026
41.73
41.73
41.73
41.73
41.68
-
Sep 10, 2026
41.28
41.28
41.28
41.28
41.23
-
Sep 9, 2026
41.34
41.34
41.34
41.34
41.29
-
Sep 8, 2026
41.64
41.64
41.64
41.64
41.59
-
Sep 4, 2026
42.10
42.10
42.10
42.10
42.05
-
Sep 3, 2026
42.46
42.46
42.46
42.46
42.41
-
Sep 2, 2026
42.06
42.06
42.06
42.06
42.01
-
Sep 1, 2026
41.87
41.87
41.87
41.87
41.82
-
Aug 31, 2026
42.04
42.04
42.04
42.04
41.99
-
Aug 28, 2026
42.27
42.27
42.27
42.27
42.22
-
Aug 27, 2026
42.26
42.26
42.26
42.26
42.21
-
Aug 26, 2026
42.40
42.40
42.40
42.40
42.35
-
Aug 25, 2026
42.42
42.42
42.42
42.42
42.37
-
Aug 24, 2026
42.45
42.45
42.45
42.45
42.40
-
Aug 21, 2026
42.22
42.22
42.22
42.22
42.17
-
Aug 20, 2026
42.02
42.02
42.02
42.02
41.97
-
Aug 19, 2026
42.69
42.69
42.69
42.69
42.64
-
Aug 18, 2026
42.41
42.41
42.41
42.41
42.36
-
Aug 17, 2026
42.33
42.33
42.33
42.33
42.28
-
Aug 14, 2026
42.61
42.61
42.61
42.61
42.56
-
Aug 13, 2026
42.58
42.58
42.58
42.58
42.53
-
Aug 12, 2026
42.29
42.29
42.29
42.29
42.24
-
Aug 11, 2026
42.33
42.33
42.33
42.33
42.28
-
Aug 10, 2026
42.34
42.34
42.34
42.34
42.29
-
Aug 7, 2026
42.25
42.25
42.25
42.25
42.20
-
Aug 6, 2026
42.06
42.06
42.06
42.06
42.01
-
Aug 5, 2026
42.09
42.09
42.09
42.09
42.04
-
Aug 4, 2026
42.14
42.14
42.14
42.14
42.09
-
Aug 3, 2026
41.66
41.66
41.66
41.66
41.61
-
Jul 31, 2026
41.45
41.45
41.45
41.45
41.40
-
Jul 30, 2026
41.30
41.30
41.30
41.30
41.25
-
Jul 29, 2026
41.14
41.14
41.14
41.14
41.09
-
Jul 28, 2026
41.48
41.48
41.48
41.48
41.43
-
Jul 27, 2026
41.12
41.12
41.12
41.12
41.07
-
Jul 24, 2026
40.82
40.82
40.82
40.82
40.77
-
Jul 23, 2026
40.48
40.48
40.48
40.48
40.43
-
Jul 22, 2026
40.66
40.66
40.66
40.66
40.61
-
Jul 21, 2026
40.72
40.72
40.72
40.72
40.67
-
Jul 20, 2026
40.58
40.58
40.58
40.58
40.53
-
Jul 17, 2026
40.68
40.68
40.68
40.68
40.63
-
Jul 16, 2026
40.80
40.80
40.80
40.80
40.75
-
Jul 15, 2026
40.52
40.52
40.52
40.52
40.47
-
Jul 14, 2026
40.31
40.31
40.31
40.31
40.26
-
Jul 13, 2026
40.43
40.43
40.43
40.43
40.38
-
Jul 10, 2026
40.32
40.32
40.32
40.32
40.27
-
Jul 9, 2026
40.26
40.26
40.26
40.26
40.21
-
Jul 8, 2026
40.04
40.04
40.04
40.04
39.99
-
Jul 7, 2026
40.42
40.42
40.42
40.42
40.37
-
Jul 6, 2026
40.31
40.31
40.31
40.31
40.26
-
Jul 2, 2026
40.25
40.25
40.25
40.25
40.20
-
Jul 1, 2026
39.70
39.70
39.70
39.70
39.65
-
Jun 30, 2026
39.44
39.44
39.44
39.44
39.39
-
Jun 29, 2026
39.40
39.40
39.40
39.40
39.35
-
Jun 26, 2026
39.19
39.19
39.19
39.19
39.14
-
Jun 25, 2026
39.36
39.36
39.36
39.36
39.31
-
Jun 24, 2026
38.81
38.81
38.81
38.81
38.76
-
Jun 23, 2026
38.73
38.73
38.73
38.73
38.68
-
Jun 22, 2026
39.14
39.14
39.14
39.14
39.09
-
Jun 18, 2026
38.96
38.96
38.96
38.96
38.91
-
Jun 17, 2026
38.71
38.71
38.71
38.71
38.66
-
Jun 16, 2026
0.059
Distribution
Fund distributions shown include income and capital gains
Jun 16, 2026
39.10
39.10
39.10
39.10
39.05
-
Jun 15, 2026
39.26
39.26
39.26
39.26
39.15
-
Jun 12, 2026
39.04
39.04
39.04
39.04
38.94
-
Jun 11, 2026
38.70
38.70
38.70
38.70
38.60
-
Jun 10, 2026
37.90
37.90
37.90
37.90
37.80
-
Jun 9, 2026
38.40
38.40
38.40
38.40
38.30
-
Jun 8, 2026
38.17
38.17
38.17
38.17
38.07
-
Jun 5, 2026
38.09
38.09
38.09
38.09
37.99
-
Jun 4, 2026
38.81
38.81
38.81
38.81
38.71
-
Jun 3, 2026
38.56
38.56
38.56
38.56
38.46
-
Jun 2, 2026
38.56
38.56
38.56
38.56
38.46
-
Jun 1, 2026
38.45
38.45
38.45
38.45
38.35
-
May 29, 2026
38.49
38.49
38.49
38.49
38.39
-
May 28, 2026
38.55
38.55
38.55
38.55
38.45
-
May 27, 2026
38.48
38.48
38.48
38.48
38.38
-
May 26, 2026
38.51
38.51
38.51
38.51
38.41
-
May 22, 2026
38.17
38.17
38.17
38.17
38.07
-
May 21, 2026
37.90
37.90
37.90
37.90
37.80
-
May 20, 2026
37.75
37.75
37.75
37.75
37.65
-
May 19, 2026
37.38
37.38
37.38
37.38
37.28
-
May 18, 2026
37.57
37.57
37.57
37.57
37.47
-
May 15, 2026
37.40
37.40
37.40
37.40
37.30
-
May 14, 2026
37.82
37.82
37.82
37.82
37.72
-
May 13, 2026
37.73
37.73
37.73
37.73
37.63
-
May 12, 2026
37.71
37.71
37.71
37.71
37.61
-
May 11, 2026
37.73
37.73
37.73
37.73
37.63
-
May 8, 2026
37.73
37.73
37.73
37.73
37.63
-
May 7, 2026
37.49
37.49
37.49
37.49
37.39
-
May 6, 2026
37.96
37.96
37.96
37.96
37.86
-
May 5, 2026
37.71
37.71
37.71
37.71
37.61
-
May 4, 2026
37.42
37.42
37.42
37.42
37.32
-
May 1, 2026
37.52
37.52
37.52
37.52
37.42
-
Apr 30, 2026
37.59
37.59
37.59
37.59
37.49
-
Apr 29, 2026
36.84
36.84
36.84
36.84
36.74
-
Apr 28, 2026
37.02
37.02
37.02
37.02
36.92
-
Apr 27, 2026
37.12
37.12
37.12
37.12
37.02
-
Apr 24, 2026
37.11
37.11
37.11
37.11
37.01
-
Apr 23, 2026
37.11
37.11
37.11
37.11
37.01
-
Apr 22, 2026
37.23
37.23
37.23
37.23
37.13
-
Apr 21, 2026
37.09
37.09
37.09
37.09
36.99
-
Apr 20, 2026
37.23
37.23
37.23
37.23
37.13
-
Apr 17, 2026
37.20
37.20
37.20
37.20
37.10
-
Apr 16, 2026
36.87
36.87
36.87
36.87
36.77
-
Apr 15, 2026
36.76
36.76
36.76
36.76
36.66
-
Apr 14, 2026
36.70
36.70
36.70
36.70
36.60
-
Apr 13, 2026
36.49
36.49
36.49
36.49
36.39
-
Apr 10, 2026
36.05
36.05
36.05
36.05
35.95
-
Apr 9, 2026
36.37
36.37
36.37
36.37
36.27
-
Apr 8, 2026
36.27
36.27
36.27
36.27
36.17
-
Apr 7, 2026
35.53
35.53
35.53
35.53
35.43
-
Apr 6, 2026
35.50
35.50
35.50
35.50
35.40
-
Apr 2, 2026
35.28
35.28
35.28
35.28
35.19
-
Apr 1, 2026
35.20
35.20
35.20
35.20
35.11
-
Mar 31, 2026
35.00
35.00
35.00
35.00
34.91
-
Mar 30, 2026
34.26
34.26
34.26
34.26
34.17
-
Mar 27, 2026
34.29
34.29
34.29
34.29
34.20
-
Mar 26, 2026
34.77
34.77
34.77
34.77
34.68
-
Mar 25, 2026
35.10
35.10
35.10
35.10
35.01
-
Mar 24, 2026
34.94
34.94
34.94
34.94
34.85
-
Mar 23, 2026
34.87
34.87
34.87
34.87
34.78
-
Mar 20, 2026
34.58
34.58
34.58
34.58
34.49
-
Mar 19, 2026
35.06
35.06
35.06
35.06
34.97
-
Mar 18, 2026
35.07
35.07
35.07
35.07
34.98
-
Mar 17, 2026
35.49
35.49
35.49
35.49
35.39
-
Mar 16, 2026
0.089
Distribution
Fund distributions shown include income and capital gains
Mar 16, 2026
35.26
35.26
35.26
35.26
35.17
-
Mar 13, 2026
35.04
35.04
35.04
35.04
34.86
-
Mar 12, 2026
35.11
35.11
35.11
35.11
34.93
-
Mar 11, 2026
35.51
35.51
35.51
35.51
35.32
-
Mar 10, 2026
35.52
35.52
35.52
35.52
35.33
-
Mar 9, 2026
35.73
35.73
35.73
35.73
35.54
-
Mar 6, 2026
35.63
35.63
35.63
35.63
35.44
-
Mar 5, 2026
36.03
36.03
36.03
36.03
35.84
-
Mar 4, 2026
36.35
36.35
36.35
36.35
36.16
-
Mar 3, 2026
36.18
36.18
36.18
36.18
35.99
-
Mar 2, 2026
36.59
36.59
36.59
36.59
36.40
-
Feb 27, 2026
36.58
36.58
36.58
36.58
36.39
-
Feb 26, 2026
36.58
36.58
36.58
36.58
36.39
-
Feb 25, 2026
36.34
36.34
36.34
36.34
36.15
-
Feb 24, 2026
36.25
36.25
36.25
36.25
36.06
-
Feb 23, 2026
35.98
35.98
35.98
35.98
35.79
-
Feb 20, 2026
36.54
36.54
36.54
36.54
36.35
-
Feb 19, 2026
36.38
36.38
36.38
36.38
36.19
-
Feb 18, 2026
36.50
36.50
36.50
36.50
36.31
-
Feb 17, 2026
36.29
36.29
36.29
36.29
36.10
-
Feb 13, 2026
36.34
36.34
36.34
36.34
36.15
-
Feb 12, 2026
35.96
35.96
35.96
35.96
35.77
-
Feb 11, 2026
36.50
36.50
36.50
36.50
36.31
-
Feb 10, 2026
36.49
36.49
36.49
36.49
36.30
-
Feb 9, 2026
36.53
36.53
36.53
36.53
36.34
-
Feb 6, 2026
36.47
36.47
36.47
36.47
36.28
-
Feb 5, 2026
35.79
35.79
35.79
35.79
35.60
-
Feb 4, 2026
36.15
36.15
36.15
36.15
35.96
-
Feb 3, 2026
36.04
36.04
36.04
36.04
35.85
-
Feb 2, 2026
36.17
36.17
36.17
36.17
35.98
-
Jan 30, 2026
35.90
35.90
35.90
35.90
35.71
-
Jan 29, 2026
36.02
36.02
36.02
36.02
35.83
-
Jan 28, 2026
35.90
35.90
35.90
35.90
35.71
-
Jan 27, 2026
35.95
35.95
35.95
35.95
35.76
-
Jan 26, 2026
35.95
35.95
35.95
35.95
35.76
-
Jan 23, 2026
35.79
35.79
35.79
35.79
35.60
-
Jan 22, 2026
35.94
35.94
35.94
35.94
35.75
-
Jan 21, 2026
35.81
35.81
35.81
35.81
35.62
-
Jan 20, 2026
35.23
35.23
35.23
35.23
35.05
-
Jan 16, 2026
35.80
35.80
35.80
35.80
35.61
-
Jan 15, 2026
35.87
35.87
35.87
35.87
35.68
-
Jan 14, 2026
35.85
35.85
35.85
35.85
35.66
-
Jan 13, 2026
35.68
35.68
35.68
35.68
35.49
-
Jan 12, 2026
35.76
35.76
35.76
35.76
35.57
-
Jan 9, 2026
35.69
35.69
35.69
35.69
35.50
-
Jan 8, 2026
35.58
35.58
35.58
35.58
35.39
-
Jan 7, 2026
35.45
35.45
35.45
35.45
35.27
-
Jan 6, 2026
35.71
35.71
35.71
35.71
35.52
-
Jan 5, 2026
35.27
35.27
35.27
35.27
35.09
-
Jan 2, 2026
34.86
34.86
34.86
34.86
34.68
-
Dec 31, 2025
34.61
34.61
34.61
34.61
34.43
-
Dec 30, 2025
34.87
34.87
34.87
34.87
34.69
-
Dec 29, 2025
34.93
34.93
34.93
34.93
34.75
-
Dec 26, 2025
35.01
35.01
35.01
35.01
34.83
-
Dec 24, 2025
35.03
35.03
35.03
35.03
34.85
-
Dec 23, 2025
34.86
34.86
34.86
34.86
34.68
-
Dec 22, 2025
34.89
34.89
34.89
34.89
34.71
-
Dec 19, 2025
34.62
34.62
34.62
34.62
34.44
-
Dec 18, 2025
34.42
34.42
34.42
34.42
34.24
-
Dec 17, 2025
34.33
34.33
34.33
34.33
34.15
-
Dec 16, 2025
0.069
Distribution
Fund distributions shown include income and capital gains
Dec 16, 2025
34.46
34.46
34.46
34.46
34.28
-
Dec 15, 2025
34.82
34.82
34.82
34.82
34.57
-
Dec 12, 2025
34.74
34.74
34.74
34.74
34.49
-
Dec 11, 2025
1.919
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
34.90
34.90
34.90
34.90
34.65
-
Dec 10, 2025
36.65
36.65
36.65
36.65
34.48
-
Dec 9, 2025
36.07
36.07
36.07
36.07
33.94
-
Dec 8, 2025
36.05
36.05
36.05
36.05
33.92
-
Dec 5, 2025
36.27
36.27
36.27
36.27
34.12
-
Dec 4, 2025
36.15
36.15
36.15
36.15
34.01
-
Dec 3, 2025
36.12
36.12
36.12
36.12
33.98
-
Dec 2, 2025
35.80
35.80
35.80
35.80
33.68
-
Dec 1, 2025
35.77
35.77
35.77
35.77
33.65
-
Nov 28, 2025
36.01
36.01
36.01
36.01
33.88
-
Nov 26, 2025
35.81
35.81
35.81
35.81
33.69
-
Nov 25, 2025
35.64
35.64
35.64
35.64
33.53
-
Nov 24, 2025
35.14
35.14
35.14
35.14
33.06
-
Nov 21, 2025
34.90
34.90
34.90
34.90
32.83
-
Nov 20, 2025
34.33
34.33
34.33
34.33
32.30
-
Nov 19, 2025
34.70
34.70
34.70
34.70
32.65
-
Nov 18, 2025
34.72
34.72
34.72
34.72
32.67
-
Nov 17, 2025
34.76
34.76
34.76
34.76
32.70
-
Nov 14, 2025
35.15
35.15
35.15
35.15
33.07
-
Nov 13, 2025
35.21
35.21
35.21
35.21
33.13
-
Nov 12, 2025
35.62
35.62
35.62
35.62
33.51
-
Nov 11, 2025
35.53
35.53
35.53
35.53
33.43
-
Nov 10, 2025
35.29
35.29
35.29
35.29
33.20
-
Nov 7, 2025
35.04
35.04
35.04
35.04
32.97
-
Nov 6, 2025
34.69
34.69
34.69
34.69
32.64
-
Nov 5, 2025
34.94
34.94
34.94
34.94
32.87
-
Nov 4, 2025
34.68
34.68
34.68
34.68
32.63
-
Nov 3, 2025
34.88
34.88
34.88
34.88
32.82
-
Oct 31, 2025
35.00
35.00
35.00
35.00
32.93
-
