Nasdaq - Delayed Quote
USD
MassMutual Small Cap Gr Eq A (MMGEX)
8.49
-0.14
(-1.62%)
At close: 8:08:28 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 30, 2026
8.49
8.49
8.49
8.49
8.49
-
Oct 29, 2026
8.63
8.63
8.63
8.63
8.63
-
Oct 28, 2026
8.52
8.52
8.52
8.52
8.52
-
Oct 27, 2026
8.46
8.46
8.46
8.46
8.46
-
Oct 26, 2026
8.37
8.37
8.37
8.37
8.37
-
Oct 23, 2026
8.30
8.30
8.30
8.30
8.30
-
Oct 22, 2026
8.32
8.32
8.32
8.32
8.32
-
Oct 21, 2026
8.44
8.44
8.44
8.44
8.44
-
Oct 20, 2026
8.39
8.39
8.39
8.39
8.39
-
Oct 19, 2026
8.29
8.29
8.29
8.29
8.29
-
Oct 16, 2026
8.22
8.22
8.22
8.22
8.22
-
Oct 15, 2026
8.38
8.38
8.38
8.38
8.38
-
Oct 14, 2026
8.30
8.30
8.30
8.30
8.30
-
Oct 13, 2026
8.46
8.46
8.46
8.46
8.46
-
Oct 12, 2026
8.51
8.51
8.51
8.51
8.51
-
Oct 9, 2026
8.60
8.60
8.60
8.60
8.60
-
Oct 8, 2026
8.52
8.52
8.52
8.52
8.52
-
Oct 7, 2026
8.56
8.56
8.56
8.56
8.56
-
Oct 6, 2026
8.71
8.71
8.71
8.71
8.71
-
Oct 5, 2026
8.76
8.76
8.76
8.76
8.76
-
Oct 2, 2026
8.72
8.72
8.72
8.72
8.72
-
Oct 1, 2026
8.60
8.60
8.60
8.60
8.60
-
Sep 30, 2026
8.57
8.57
8.57
8.57
8.57
-
Sep 29, 2026
8.59
8.59
8.59
8.59
8.59
-
Sep 28, 2026
8.61
8.61
8.61
8.61
8.61
-
Sep 25, 2026
8.65
8.65
8.65
8.65
8.65
-
Sep 24, 2026
8.64
8.64
8.64
8.64
8.64
-
Sep 23, 2026
8.61
8.61
8.61
8.61
8.61
-
Sep 22, 2026
8.73
8.73
8.73
8.73
8.73
-
Sep 21, 2026
8.70
8.70
8.70
8.70
8.70
-
Sep 18, 2026
8.66
8.66
8.66
8.66
8.66
-
Sep 17, 2026
8.69
8.69
8.69
8.69
8.69
-
Sep 16, 2026
8.62
8.62
8.62
8.62
8.62
-
Sep 15, 2026
8.63
8.63
8.63
8.63
8.63
-
Sep 14, 2026
8.72
8.72
8.72
8.72
8.72
-
Sep 11, 2026
8.83
8.83
8.83
8.83
8.83
-
Sep 10, 2026
8.74
8.74
8.74
8.74
8.74
-
Sep 9, 2026
8.85
8.85
8.85
8.85
8.85
-
Sep 8, 2026
8.96
8.96
8.96
8.96
8.96
-
Sep 4, 2026
8.97
8.97
8.97
8.97
8.97
-
Sep 3, 2026
8.94
8.94
8.94
8.94
8.94
-
Sep 2, 2026
8.88
8.88
8.88
8.88
8.88
-
Sep 1, 2026
8.83
8.83
8.83
8.83
8.83
-
Aug 31, 2026
8.94
8.94
8.94
8.94
8.94
-
Aug 28, 2026
8.98
8.98
8.98
8.98
8.98
-
Aug 27, 2026
9.19
9.19
9.19
9.19
9.19
-
Aug 26, 2026
9.15
9.15
9.15
9.15
9.15
-
Aug 25, 2026
9.09
9.09
9.09
9.09
9.09
-
Aug 24, 2026
9.06
9.06
9.06
9.06
9.06
-
Aug 21, 2026
9.16
9.16
9.16
9.16
9.16
-
Aug 20, 2026
9.09
9.09
9.09
9.09
9.09
-
Aug 19, 2026
9.23
9.23
9.23
9.23
9.23
-
Aug 18, 2026
9.26
9.26
9.26
9.26
9.26
-
Aug 17, 2026
9.49
9.49
9.49
9.49
9.49
-
Aug 14, 2026
9.45
9.45
9.45
9.45
9.45
-
Aug 13, 2026
9.38
9.38
9.38
9.38
9.38
-
Aug 12, 2026
9.37
9.37
9.37
9.37
9.37
-
Aug 11, 2026
9.27
9.27
9.27
9.27
9.27
-
Aug 10, 2026
9.26
9.26
9.26
9.26
9.26
-
Aug 7, 2026
9.31
9.31
9.31
9.31
9.31
-
Aug 6, 2026
9.18
9.18
9.18
9.18
9.18
-
Aug 5, 2026
9.19
9.19
9.19
9.19
9.19
-
Aug 4, 2026
9.24
9.24
9.24
9.24
9.24
-
Aug 3, 2026
9.01
9.01
9.01
9.01
9.01
-
Jul 31, 2026
8.87
8.87
8.87
8.87
8.87
-
Jul 30, 2026
8.93
8.93
8.93
8.93
8.93
-
Jul 29, 2026
8.66
8.66
8.66
8.66
8.66
-
Jul 28, 2026
8.90
8.90
8.90
8.90
8.90
-
Jul 27, 2026
9.02
9.02
9.02
9.02
9.02
-
Jul 24, 2026
9.05
9.05
9.05
9.05
9.05
-
Jul 23, 2026
9.16
9.16
9.16
9.16
9.16
-
Jul 22, 2026
9.20
9.20
9.20
9.20
9.20
-
Jul 21, 2026
9.28
9.28
9.28
9.28
9.28
-
Jul 20, 2026
9.06
9.06
9.06
9.06
9.06
-
Jul 17, 2026
9.13
9.13
9.13
9.13
9.13
-
Jul 16, 2026
9.12
9.12
9.12
9.12
9.12
-
Jul 15, 2026
9.23
9.23
9.23
9.23
9.23
-
Jul 14, 2026
9.22
9.22
9.22
9.22
9.22
-
Jul 13, 2026
9.14
9.14
9.14
9.14
9.14
-
Jul 10, 2026
9.28
9.28
9.28
9.28
9.28
-
Jul 9, 2026
9.38
9.38
9.38
9.38
9.38
-
Jul 8, 2026
9.19
9.19
9.19
9.19
9.19
-
Jul 7, 2026
9.24
9.24
9.24
9.24
9.24
-
Jul 6, 2026
9.35
9.35
9.35
9.35
9.35
-
Jul 2, 2026
9.27
9.27
9.27
9.27
9.27
-
Jul 1, 2026
9.44
9.44
9.44
9.44
9.44
-
Jun 30, 2026
9.59
9.59
9.59
9.59
9.59
-
Jun 29, 2026
9.46
9.46
9.46
9.46
9.46
-
Jun 26, 2026
9.40
9.40
9.40
9.40
9.40
-
Jun 25, 2026
9.48
9.48
9.48
9.48
9.48
-
Jun 24, 2026
9.34
9.34
9.34
9.34
9.34
-
Jun 23, 2026
9.31
9.31
9.31
9.31
9.31
-
Jun 22, 2026
9.49
9.49
9.49
9.49
9.49
-
Jun 18, 2026
9.36
9.36
9.36
9.36
9.36
-
Jun 17, 2026
9.15
9.15
9.15
9.15
9.15
-
Jun 16, 2026
9.16
9.16
9.16
9.16
9.16
-
Jun 15, 2026
9.26
9.26
9.26
9.26
9.26
-
Jun 12, 2026
9.15
9.15
9.15
9.15
9.15
-
Jun 11, 2026
9.06
9.06
9.06
9.06
9.06
-
Jun 10, 2026
8.74
8.74
8.74
8.74
8.74
-
Jun 9, 2026
8.85
8.85
8.85
8.85
8.85
-
Jun 8, 2026
8.76
8.76
8.76
8.76
8.76
-
Jun 5, 2026
8.71
8.71
8.71
8.71
8.71
-
Jun 4, 2026
9.05
9.05
9.05
9.05
9.05
-
Jun 3, 2026
8.99
8.99
8.99
8.99
8.99
-
Jun 2, 2026
8.99
8.99
8.99
8.99
8.99
-
Jun 1, 2026
8.87
8.87
8.87
8.87
8.87
-
May 29, 2026
8.96
8.96
8.96
8.96
8.96
-
May 28, 2026
9.00
9.00
9.00
9.00
9.00
-
May 27, 2026
8.98
8.98
8.98
8.98
8.98
-
May 26, 2026
9.04
9.04
9.04
9.04
9.04
-
May 22, 2026
8.85
8.85
8.85
8.85
8.85
-
May 21, 2026
8.78
8.78
8.78
8.78
8.78
-
May 20, 2026
8.72
8.72
8.72
8.72
8.72
-
May 19, 2026
8.50
8.50
8.50
8.50
8.50
-
May 18, 2026
8.58
8.58
8.58
8.58
8.58
-
May 15, 2026
8.71
8.71
8.71
8.71
8.71
-
May 14, 2026
8.94
8.94
8.94
8.94
8.94
-
May 13, 2026
8.85
8.85
8.85
8.85
8.85
-
May 12, 2026
8.79
8.79
8.79
8.79
8.79
-
May 11, 2026
8.86
8.86
8.86
8.86
8.86
-
May 8, 2026
8.82
8.82
8.82
8.82
8.82
-
May 7, 2026
8.73
8.73
8.73
8.73
8.73
-
May 6, 2026
8.87
8.87
8.87
8.87
8.87
-
May 5, 2026
8.77
8.77
8.77
8.77
8.77
-
May 4, 2026
8.63
8.63
8.63
8.63
8.63
-
May 1, 2026
8.63
8.63
8.63
8.63
8.63
-
Apr 30, 2026
8.62
8.62
8.62
8.62
8.62
-
Apr 29, 2026
8.35
8.35
8.35
8.35
8.35
-
Apr 28, 2026
8.37
8.37
8.37
8.37
8.37
-
Apr 27, 2026
8.51
8.51
8.51
8.51
8.51
-
Apr 24, 2026
8.53
8.53
8.53
8.53
8.53
-
Apr 23, 2026
8.48
8.48
8.48
8.48
8.48
-
Apr 22, 2026
8.49
8.49
8.49
8.49
8.49
-
Apr 21, 2026
8.47
8.47
8.47
8.47
8.47
-
Apr 20, 2026
8.55
8.55
8.55
8.55
8.55
-
Apr 17, 2026
8.49
8.49
8.49
8.49
8.49
-
Apr 16, 2026
8.29
8.29
8.29
8.29
8.29
-
Apr 15, 2026
8.30
8.30
8.30
8.30
8.30
-
Apr 14, 2026
8.34
8.34
8.34
8.34
8.34
-
Apr 13, 2026
8.24
8.24
8.24
8.24
8.24
-
Apr 10, 2026
8.11
8.11
8.11
8.11
8.11
-
Apr 9, 2026
8.12
8.12
8.12
8.12
8.12
-
Apr 8, 2026
8.06
8.06
8.06
8.06
8.06
-
Apr 7, 2026
7.80
7.80
7.80
7.80
7.80
-
Apr 6, 2026
7.75
7.75
7.75
7.75
7.75
-
Apr 2, 2026
7.71
7.71
7.71
7.71
7.71
-
Apr 1, 2026
7.69
7.69
7.69
7.69
7.69
-
Mar 31, 2026
7.61
7.61
7.61
7.61
7.61
-
Mar 30, 2026
7.27
7.27
7.27
7.27
7.27
-
Mar 27, 2026
7.43
7.43
7.43
7.43
7.43
-
Mar 26, 2026
7.54
7.54
7.54
7.54
7.54
-
Mar 25, 2026
7.76
7.76
7.76
7.76
7.76
-
Mar 24, 2026
7.66
7.66
7.66
7.66
7.66
-
Mar 23, 2026
7.58
7.58
7.58
7.58
7.58
-
Mar 20, 2026
7.40
7.40
7.40
7.40
7.40
-
Mar 19, 2026
7.60
7.60
7.60
7.60
7.60
-
Mar 18, 2026
7.52
7.52
7.52
7.52
7.52
-
Mar 17, 2026
7.60
7.60
7.60
7.60
7.60
-
Mar 16, 2026
7.54
7.54
7.54
7.54
7.54
-
Mar 13, 2026
7.42
7.42
7.42
7.42
7.42
-
Mar 12, 2026
7.44
7.44
7.44
7.44
7.44
-
Mar 11, 2026
7.67
7.67
7.67
7.67
7.67
-
Mar 10, 2026
7.70
7.70
7.70
7.70
7.70
-
Mar 9, 2026
7.70
7.70
7.70
7.70
7.70
-
Mar 6, 2026
7.55
7.55
7.55
7.55
7.55
-
Mar 5, 2026
7.79
7.79
7.79
7.79
7.79
-
Mar 4, 2026
7.95
7.95
7.95
7.95
7.95
-
Mar 3, 2026
7.89
7.89
7.89
7.89
7.89
-
Mar 2, 2026
8.10
8.10
8.10
8.10
8.10
-
Feb 27, 2026
7.99
7.99
7.99
7.99
7.99
-
Feb 26, 2026
8.10
8.10
8.10
8.10
8.10
-
Feb 25, 2026
8.10
8.10
8.10
8.10
8.10
-
Feb 24, 2026
8.09
8.09
8.09
8.09
8.09
-
Feb 23, 2026
8.00
8.00
8.00
8.00
8.00
-
Feb 20, 2026
8.12
8.12
8.12
8.12
8.12
-
Feb 19, 2026
8.09
8.09
8.09
8.09
8.09
-
Feb 18, 2026
8.08
8.08
8.08
8.08
8.08
-
Feb 17, 2026
8.04
8.04
8.04
8.04
8.04
-
Feb 13, 2026
8.01
8.01
8.01
8.01
8.01
-
Feb 12, 2026
7.94
7.94
7.94
7.94
7.94
-
Feb 11, 2026
8.09
8.09
8.09
8.09
8.09
-
Feb 10, 2026
8.08
8.08
8.08
8.08
8.08
-
Feb 9, 2026
8.11
8.11
8.11
8.11
8.11
-
Feb 6, 2026
8.02
8.02
8.02
8.02
8.02
-
Feb 5, 2026
7.73
7.73
7.73
7.73
7.73
-
Feb 4, 2026
7.80
7.80
7.80
7.80
7.80
-
Feb 3, 2026
7.90
7.90
7.90
7.90
7.90
-
Feb 2, 2026
7.91
7.91
7.91
7.91
7.91
-
Jan 30, 2026
7.81
7.81
7.81
7.81
7.81
-
Jan 29, 2026
7.93
7.93
7.93
7.93
7.93
-
Jan 28, 2026
7.94
7.94
7.94
7.94
7.94
-
Jan 27, 2026
7.95
7.95
7.95
7.95
7.95
-
Jan 26, 2026
7.95
7.95
7.95
7.95
7.95
-
Jan 23, 2026
7.94
7.94
7.94
7.94
7.94
-
Jan 22, 2026
8.07
8.07
8.07
8.07
8.07
-
Jan 21, 2026
8.06
8.06
8.06
8.06
8.06
-
Jan 20, 2026
7.92
7.92
7.92
7.92
7.92
-
Jan 16, 2026
8.00
8.00
8.00
8.00
8.00
-
Jan 15, 2026
7.99
7.99
7.99
7.99
7.99
-
Jan 14, 2026
7.87
7.87
7.87
7.87
7.87
-
Jan 13, 2026
7.85
7.85
7.85
7.85
7.85
-
Jan 12, 2026
7.84
7.84
7.84
7.84
7.84
-
Jan 9, 2026
7.80
7.80
7.80
7.80
7.80
-
Jan 8, 2026
7.69
7.69
7.69
7.69
7.69
-
Jan 7, 2026
7.70
7.70
7.70
7.70
7.70
-
Jan 6, 2026
7.71
7.71
7.71
7.71
7.71
-
Jan 5, 2026
7.60
7.60
7.60
7.60
7.60
-
Jan 2, 2026
7.53
7.53
7.53
7.53
7.53
-
Dec 31, 2025
7.41
7.41
7.41
7.41
7.41
-
Dec 30, 2025
7.46
7.46
7.46
7.46
7.46
-
Dec 29, 2025
7.52
7.52
7.52
7.52
7.52
-
Dec 26, 2025
7.57
7.57
7.57
7.57
7.57
-
Dec 24, 2025
7.60
7.60
7.60
7.60
7.60
-
Dec 23, 2025
7.60
7.60
7.60
7.60
7.60
-
Dec 22, 2025
7.61
7.61
7.61
7.61
7.61
-
Dec 19, 2025
7.51
7.51
7.51
7.51
7.51
-
Dec 18, 2025
7.39
7.39
7.39
7.39
7.39
-
Dec 17, 2025
7.32
7.32
7.32
7.32
7.32
-
Dec 16, 2025
7.43
7.43
7.43
7.43
7.43
-
Dec 15, 2025
2.811
Distribution
Fund distributions shown include income and capital gains
Dec 15, 2025
7.49
7.49
7.49
7.49
7.49
-
Dec 12, 2025
10.36
10.36
10.36
10.36
7.55
-
Dec 11, 2025
10.58
10.58
10.58
10.58
7.71
-
Dec 10, 2025
10.46
10.46
10.46
10.46
7.62
-
Dec 9, 2025
10.34
10.34
10.34
10.34
7.53
-
Dec 8, 2025
10.34
10.34
10.34
10.34
7.53
-
Dec 5, 2025
10.33
10.33
10.33
10.33
7.53
-
Dec 4, 2025
10.34
10.34
10.34
10.34
7.53
-
Dec 3, 2025
10.25
10.25
10.25
10.25
7.47
-
Dec 2, 2025
10.11
10.11
10.11
10.11
7.37
-
Dec 1, 2025
10.12
10.12
10.12
10.12
7.37
-
Nov 28, 2025
10.27
10.27
10.27
10.27
7.48
-
Nov 26, 2025
10.21
10.21
10.21
10.21
7.44
-
Nov 25, 2025
10.12
10.12
10.12
10.12
7.37
-
Nov 24, 2025
9.93
9.93
9.93
9.93
7.24
-
Nov 21, 2025
9.71
9.71
9.71
9.71
7.08
-
Nov 20, 2025
9.47
9.47
9.47
9.47
6.90
-
Nov 19, 2025
9.68
9.68
9.68
9.68
7.05
-
Nov 18, 2025
9.61
9.61
9.61
9.61
7.00
-
Nov 17, 2025
9.60
9.60
9.60
9.60
7.00
-
Nov 14, 2025
9.77
9.77
9.77
9.77
7.12
-
Nov 13, 2025
9.71
9.71
9.71
9.71
7.08
-
Nov 12, 2025
10.03
10.03
10.03
10.03
7.31
-
Nov 11, 2025
10.04
10.04
10.04
10.04
7.32
-
Nov 10, 2025
10.08
10.08
10.08
10.08
7.34
-
Nov 7, 2025
9.93
9.93
9.93
9.93
7.24
-
Nov 6, 2025
9.89
9.89
9.89
9.89
7.21
-
Nov 5, 2025
10.00
10.00
10.00
10.00
7.29
-
Nov 4, 2025
9.85
9.85
9.85
9.85
7.18
-
Nov 3, 2025
9.99
9.99
9.99
9.99
7.28
-
Oct 31, 2025
9.99
9.99
9.99
9.99
7.28
-
