Artisan Mid Cap Investor (ARTMX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.46
-0.22 (-0.58%)
Aug 26, 2025, 8:09 AM EDT
ARTMX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
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% |
Aug 14, 2025 | 37.37 | 37.37 | 37.37 | 37.37 | 37.37 | -0.74% |
Aug 13, 2025 | 37.65 | 37.65 | 37.65 | 37.65 | 37.65 | 0.64% |
Aug 12, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | 1.35% |
Aug 11, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -0.49% |
Aug 8, 2025 | 37.09 | 37.09 | 37.09 | 37.09 | 37.09 | -0.59% |
Aug 7, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.19% |
Aug 6, 2025 | 37.38 | 37.38 | 37.38 | 37.38 | 37.38 | 0.97% |
Aug 5, 2025 | 37.02 | 37.02 | 37.02 | 37.02 | 37.02 | -0.46% |
Aug 4, 2025 | 37.19 | 37.19 | 37.19 | 37.19 | 37.19 | 2.00% |
Aug 1, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | -0.95% |
Jul 31, 2025 | 36.81 | 36.81 | 36.81 | 36.81 | 36.81 | 0.27% |
Jul 30, 2025 | 36.71 | 36.71 | 36.71 | 36.71 | 36.71 | 1.27% |
Jul 29, 2025 | 36.25 | 36.25 | 36.25 | 36.25 | 36.25 | -0.66% |
Jul 28, 2025 | 36.49 | 36.49 | 36.49 | 36.49 | 36.49 | 0.05% |
Jul 25, 2025 | 36.47 | 36.47 | 36.47 | 36.47 | 36.47 | 0.94% |
Jul 24, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.47% |
Jul 23, 2025 | 35.96 | 35.96 | 35.96 | 35.96 | 35.96 | 1.07% |
Jul 22, 2025 | 35.58 | 35.58 | 35.58 | 35.58 | 35.58 | -0.17% |
Jul 21, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -0.53% |
Jul 18, 2025 | 35.83 | 35.83 | 35.83 | 35.83 | 35.83 | 0.06% |
Jul 17, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | 0.79% |
Jul 16, 2025 | 35.53 | 35.53 | 35.53 | 35.53 | 35.53 | 0.94% |
Jul 15, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | -1.01% |
Jul 14, 2025 | 35.56 | 35.56 | 35.56 | 35.56 | 35.56 | 0.65% |
Jul 11, 2025 | 35.33 | 35.33 | 35.33 | 35.33 | 35.33 | -0.81% |
Jul 10, 2025 | 35.62 | 35.62 | 35.62 | 35.62 | 35.62 | -0.64% |
Jul 9, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | 0.87% |
Jul 8, 2025 | 35.54 | 35.54 | 35.54 | 35.54 | 35.54 | -0.84% |
Jul 7, 2025 | 35.84 | 35.84 | 35.84 | 35.84 | 35.84 | -0.11% |
Jul 3, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 0.87% |
Jul 2, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | 0.37% |
Jul 1, 2025 | 35.44 | 35.44 | 35.44 | 35.44 | 35.44 | -1.31% |
Jun 30, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | 0.53% |
Jun 27, 2025 | 35.72 | 35.72 | 35.72 | 35.72 | 35.72 | 0.37% |
Jun 26, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.76% |
Jun 25, 2025 | 35.32 | 35.32 | 35.32 | 35.32 | 35.32 | -1.09% |
Jun 24, 2025 | 35.71 | 35.71 | 35.71 | 35.71 | 35.71 | 1.71% |
Jun 23, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.95% |
Jun 20, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | 0.03% |
Jun 18, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | 0.29% |
Jun 17, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | -0.63% |
Jun 16, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | 0.98% |
Jun 13, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -1.06% |