Artisan Mid Cap Investor (ARTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
40.13
+0.25 (0.63%)
Oct 24, 2025, 4:00 PM EDT
ARTMX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 24, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | - | - |
| Oct 23, 2025 | 39.88 | 39.88 | 39.88 | 39.88 | 39.88 | 1.76% |
| Oct 22, 2025 | 39.19 | 39.19 | 39.19 | 39.19 | 39.19 | -1.63% |
| Oct 21, 2025 | 39.84 | 39.84 | 39.84 | 39.84 | 39.84 | 0.08% |
| Oct 20, 2025 | 39.81 | 39.81 | 39.81 | 39.81 | 39.81 | 1.30% |
| Oct 17, 2025 | 39.30 | 39.30 | 39.30 | 39.30 | 39.30 | 0.15% |
| Oct 16, 2025 | 39.24 | 39.24 | 39.24 | 39.24 | 39.24 | -0.48% |
| Oct 15, 2025 | 39.43 | 39.43 | 39.43 | 39.43 | 39.43 | 0.25% |
| Oct 14, 2025 | 39.33 | 39.33 | 39.33 | 39.33 | 39.33 | -0.13% |
| Oct 13, 2025 | 39.38 | 39.38 | 39.38 | 39.38 | 39.38 | 1.42% |
| Oct 10, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | -2.68% |
| Oct 9, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | -0.10% |
| Oct 8, 2025 | 39.94 | 39.94 | 39.94 | 39.94 | 39.94 | 1.11% |
| Oct 7, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | -0.83% |
| Oct 6, 2025 | 39.83 | 39.83 | 39.83 | 39.83 | 39.83 | 0.73% |
| Oct 3, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | - |
| Oct 2, 2025 | 39.54 | 39.54 | 39.54 | 39.54 | 39.54 | 1.00% |
| Oct 1, 2025 | 39.15 | 39.15 | 39.15 | 39.15 | 39.15 | 0.20% |
| Sep 30, 2025 | 39.07 | 39.07 | 39.07 | 39.07 | 39.07 | 0.39% |
| Sep 29, 2025 | 38.92 | 38.92 | 38.92 | 38.92 | 38.92 | 0.72% |
| Sep 26, 2025 | 38.64 | 38.64 | 38.64 | 38.64 | 38.64 | 0.78% |
| Sep 25, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | -0.80% |
| Sep 24, 2025 | 38.65 | 38.65 | 38.65 | 38.65 | 38.65 | -1.05% |
| Sep 23, 2025 | 39.06 | 39.06 | 39.06 | 39.06 | 39.06 | -1.11% |
| Sep 22, 2025 | 39.50 | 39.50 | 39.50 | 39.50 | 39.50 | 0.53% |
| Sep 19, 2025 | 39.29 | 39.29 | 39.29 | 39.29 | 39.29 | -0.05% |
| Sep 18, 2025 | 39.31 | 39.31 | 39.31 | 39.31 | 39.31 | 1.45% |
| Sep 17, 2025 | 38.75 | 38.75 | 38.75 | 38.75 | 38.75 | -0.28% |
| Sep 16, 2025 | 38.86 | 38.86 | 38.86 | 38.86 | 38.86 | -0.10% |
| Sep 15, 2025 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 0.46% |
| Sep 12, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -1.17% |
| Sep 11, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 1.19% |
| Sep 10, 2025 | 38.72 | 38.72 | 38.72 | 38.72 | 38.72 | -0.72% |
| Sep 9, 2025 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | -0.46% |
| Sep 8, 2025 | 39.18 | 39.18 | 39.18 | 39.18 | 39.18 | 0.90% |
| Sep 5, 2025 | 38.83 | 38.83 | 38.83 | 38.83 | 38.83 | 1.12% |
| Sep 4, 2025 | 38.40 | 38.40 | 38.40 | 38.40 | 38.40 | 0.68% |
| Sep 3, 2025 | 38.14 | 38.14 | 38.14 | 38.14 | 38.14 | 0.29% |
| Sep 2, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.31% |
| Aug 29, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.68% |
| Aug 28, 2025 | 38.41 | 38.41 | 38.41 | 38.41 | 38.41 | 1.40% |
| Aug 27, 2025 | 37.88 | 37.88 | 37.88 | 37.88 | 37.88 | 0.37% |
| Aug 26, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.75% |
| Aug 25, 2025 | 37.46 | 37.46 | 37.46 | 37.46 | 37.46 | -0.58% |
| Aug 22, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 1.48% |
| Aug 21, 2025 | 37.13 | 37.13 | 37.13 | 37.13 | 37.13 | -0.19% |
| Aug 20, 2025 | 37.20 | 37.20 | 37.20 | 37.20 | 37.20 | -0.29% |
| Aug 19, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.69% |
| Aug 18, 2025 | 37.57 | 37.57 | 37.57 | 37.57 | 37.57 | 0.24% |
| Aug 15, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 0.29% |