Calvert US Mid Cap Core Responsible Index Fund Class A (CMJAX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
45.69
+0.48 (1.06%)
Feb 17, 2026, 8:05 AM EST
CMJAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 17, 2026 | 45.69 | 45.69 | 45.69 | 45.69 | - | -4.75% |
| Feb 13, 2026 | 47.97 | 47.97 | 47.97 | 47.97 | 47.97 | 1.07% |
| Feb 12, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | -1.37% |
| Feb 11, 2026 | 48.12 | 48.12 | 48.12 | 48.12 | 48.12 | 0.15% |
| Feb 10, 2026 | 48.05 | 48.05 | 48.05 | 48.05 | 48.05 | 0.02% |
| Feb 9, 2026 | 48.04 | 48.04 | 48.04 | 48.04 | 48.04 | 0.13% |
| Feb 6, 2026 | 47.98 | 47.98 | 47.98 | 47.98 | 47.98 | 2.32% |
| Feb 5, 2026 | 46.89 | 46.89 | 46.89 | 46.89 | 46.89 | -0.89% |
| Feb 4, 2026 | 47.31 | 47.31 | 47.31 | 47.31 | 47.31 | 0.53% |
| Feb 3, 2026 | 47.06 | 47.06 | 47.06 | 47.06 | 47.06 | -0.15% |
| Feb 2, 2026 | 47.13 | 47.13 | 47.13 | 47.13 | 47.13 | 0.94% |
| Jan 30, 2026 | 46.69 | 46.69 | 46.69 | 46.69 | 46.69 | -0.68% |
| Jan 29, 2026 | 47.01 | 47.01 | 47.01 | 47.01 | 47.01 | -0.17% |
| Jan 28, 2026 | 47.09 | 47.09 | 47.09 | 47.09 | 47.09 | -0.15% |
| Jan 27, 2026 | 47.16 | 47.16 | 47.16 | 47.16 | 47.16 | 0.02% |
| Jan 26, 2026 | 47.15 | 47.15 | 47.15 | 47.15 | 47.15 | 0.15% |
| Jan 23, 2026 | 47.08 | 47.08 | 47.08 | 47.08 | 47.08 | -0.88% |
| Jan 22, 2026 | 47.50 | 47.50 | 47.50 | 47.50 | 47.50 | 0.13% |
| Jan 21, 2026 | 47.44 | 47.44 | 47.44 | 47.44 | 47.44 | 1.82% |
| Jan 20, 2026 | 46.59 | 46.59 | 46.59 | 46.59 | 46.59 | -1.58% |
| Jan 16, 2026 | 47.34 | 47.34 | 47.34 | 47.34 | 47.34 | -0.25% |
| Jan 15, 2026 | 47.46 | 47.46 | 47.46 | 47.46 | 47.46 | 0.89% |
| Jan 14, 2026 | 47.04 | 47.04 | 47.04 | 47.04 | 47.04 | 0.15% |
| Jan 13, 2026 | 46.97 | 46.97 | 46.97 | 46.97 | 46.97 | 0.13% |
| Jan 12, 2026 | 46.91 | 46.91 | 46.91 | 46.91 | 46.91 | 0.11% |
| Jan 9, 2026 | 46.86 | 46.86 | 46.86 | 46.86 | 46.86 | 0.62% |
| Jan 8, 2026 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | 0.41% |
| Jan 7, 2026 | 46.38 | 46.38 | 46.38 | 46.38 | 46.38 | -1.07% |
| Jan 6, 2026 | 46.88 | 46.88 | 46.88 | 46.88 | 46.88 | 1.56% |
| Jan 5, 2026 | 46.16 | 46.16 | 46.16 | 46.16 | 46.16 | 0.94% |
| Jan 2, 2026 | 45.73 | 45.73 | 45.73 | 45.73 | 45.73 | 1.11% |
| Dec 31, 2025 | 45.23 | 45.23 | 45.23 | 45.23 | 45.23 | -0.99% |
| Dec 30, 2025 | 45.68 | 45.68 | 45.68 | 45.68 | 45.68 | -0.31% |
| Dec 29, 2025 | 45.82 | 45.82 | 45.82 | 45.82 | 45.82 | -0.37% |
| Dec 26, 2025 | 45.99 | 45.99 | 45.99 | 45.99 | 45.99 | 0.09% |
| Dec 24, 2025 | 45.95 | 45.95 | 45.95 | 45.95 | 45.95 | 0.31% |
| Dec 23, 2025 | 45.81 | 45.81 | 45.81 | 45.81 | 45.81 | -0.33% |
| Dec 22, 2025 | 45.96 | 45.96 | 45.96 | 45.96 | 45.96 | 0.77% |
| Dec 19, 2025 | 45.61 | 45.61 | 45.61 | 45.61 | 45.61 | 0.55% |
| Dec 18, 2025 | 45.36 | 45.36 | 45.36 | 45.36 | 45.36 | 0.35% |
| Dec 17, 2025 | 45.20 | 45.20 | 45.20 | 45.20 | 45.20 | -0.48% |
| Dec 16, 2025 | 45.42 | 45.42 | 45.42 | 45.42 | 45.42 | -0.53% |
| Dec 15, 2025 | 45.66 | 45.66 | 45.66 | 45.66 | 45.66 | -0.07% |
| Dec 12, 2025 | 45.69 | 45.69 | 45.69 | 45.69 | 45.69 | -1.15% |
| Dec 11, 2025 | 46.22 | 46.22 | 46.22 | 46.22 | 46.22 | -3.26% |
| Dec 10, 2025 | 45.88 | 45.88 | 45.88 | 47.78 | 45.88 | 1.79% |
| Dec 9, 2025 | 45.08 | 45.08 | 45.08 | 46.94 | 45.08 | -0.32% |
| Dec 8, 2025 | 45.22 | 45.22 | 45.22 | 47.09 | 45.22 | -0.59% |
| Dec 5, 2025 | 45.49 | 45.49 | 45.49 | 47.37 | 45.49 | 0.25% |
| Dec 4, 2025 | 45.37 | 45.37 | 45.37 | 47.25 | 45.37 | 0.23% |