Jacob Discovery Fund Investor Class shares (JMCGX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
22.37
+0.34 (1.54%)
Jul 3, 2025, 8:09 AM EDT
JMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Jul 2, 2025 | 22.37 | 22.37 | 22.37 | 22.37 | 22.37 | 1.54% |
| Jul 1, 2025 | 22.03 | 22.03 | 22.03 | 22.03 | 22.03 | -0.63% |
| Jun 30, 2025 | 22.17 | 22.17 | 22.17 | 22.17 | 22.17 | 0.32% |
| Jun 27, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.68% |
| Jun 26, 2025 | 21.95 | 21.95 | 21.95 | 21.95 | 21.95 | 0.37% |
| Jun 25, 2025 | 21.87 | 21.87 | 21.87 | 21.87 | 21.87 | 0.18% |
| Jun 24, 2025 | 21.83 | 21.83 | 21.83 | 21.83 | 21.83 | 1.72% |
| Jun 23, 2025 | 21.46 | 21.46 | 21.46 | 21.46 | 21.46 | 0.75% |
| Jun 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.30 | -1.80% |
| Jun 18, 2025 | 21.69 | 21.69 | 21.69 | 21.69 | 21.69 | 0.32% |
| Jun 17, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | -2.08% |
| Jun 16, 2025 | 22.08 | 22.08 | 22.08 | 22.08 | 22.08 | 1.89% |
| Jun 13, 2025 | 21.67 | 21.67 | 21.67 | 21.67 | 21.67 | -2.17% |
| Jun 12, 2025 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | -1.34% |
| Jun 11, 2025 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | -0.80% |
| Jun 10, 2025 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | 1.07% |
| Jun 9, 2025 | 22.39 | 22.39 | 22.39 | 22.39 | 22.39 | -0.18% |
| Jun 6, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | 2.00% |
| Jun 5, 2025 | 21.99 | 21.99 | 21.99 | 21.99 | 21.99 | 0.05% |
| Jun 4, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.83% |
| Jun 3, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | 2.01% |
| Jun 2, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 1.96% |
| May 30, 2025 | 20.96 | 20.96 | 20.96 | 20.96 | 20.96 | -0.95% |
| May 29, 2025 | 21.16 | 21.16 | 21.16 | 21.16 | 21.16 | -0.05% |
| May 28, 2025 | 21.17 | 21.17 | 21.17 | 21.17 | 21.17 | -1.03% |
| May 27, 2025 | 21.39 | 21.39 | 21.39 | 21.39 | 21.39 | 2.39% |
| May 23, 2025 | 20.89 | 20.89 | 20.89 | 20.89 | 20.89 | -2.25% |
| May 22, 2025 | 21.37 | 21.37 | 21.37 | 21.37 | 21.37 | 0.47% |
| May 21, 2025 | 21.27 | 21.27 | 21.27 | 21.27 | 21.27 | -2.61% |
| May 20, 2025 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | 1.02% |
| May 19, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.65% |
| May 16, 2025 | 21.48 | 21.48 | 21.48 | 21.48 | 21.48 | 1.61% |
| May 15, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 21.14 | 0.09% |
| May 14, 2025 | 21.12 | 21.12 | 21.12 | 21.12 | 21.12 | -0.66% |
| May 13, 2025 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 1.48% |
| May 12, 2025 | 20.95 | 20.95 | 20.95 | 20.95 | 20.95 | 2.15% |
| May 9, 2025 | 20.51 | 20.51 | 20.51 | 20.51 | 20.51 | -1.20% |
| May 8, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 1.96% |
| May 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 0.34% |
| May 6, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | -1.84% |
| May 5, 2025 | 20.67 | 20.67 | 20.67 | 20.67 | 20.67 | -2.45% |
| May 2, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 2.07% |
| May 1, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.24% |
| Apr 30, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | -0.24% |
| Apr 29, 2025 | 20.76 | 20.76 | 20.76 | 20.76 | 20.76 | 0.73% |
| Apr 28, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | -0.05% |
| Apr 25, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 1.13% |
| Apr 24, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.57% |
| Apr 23, 2025 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.76% |
| Apr 22, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.73 | 2.23% |