Jacob Discovery Fund Investor Class shares (JMCGX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.09
-0.01 (-0.03%)
Dec 19, 2025, 8:10 AM EST
JMCGX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 19, 2025 | 31.15 | 31.15 | 31.15 | 31.15 | 31.15 | 0.19% |
| Dec 18, 2025 | 31.09 | 31.09 | 31.09 | 31.09 | 31.09 | -0.03% |
| Dec 17, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | -1.71% |
| Dec 16, 2025 | 31.64 | 31.64 | 31.64 | 31.64 | 31.64 | 0.03% |
| Dec 15, 2025 | 31.63 | 31.63 | 31.63 | 31.63 | 31.63 | -2.07% |
| Dec 12, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | -0.28% |
| Dec 11, 2025 | 32.39 | 32.39 | 32.39 | 32.39 | 32.39 | 0.28% |
| Dec 10, 2025 | 32.30 | 32.30 | 32.30 | 32.30 | 32.30 | 0.78% |
| Dec 9, 2025 | 32.05 | 32.05 | 32.05 | 32.05 | 32.05 | 0.53% |
| Dec 8, 2025 | 31.88 | 31.88 | 31.88 | 31.88 | 31.88 | -0.59% |
| Dec 5, 2025 | 31.94 | 31.94 | 31.94 | 32.07 | 31.94 | 0.06% |
| Dec 4, 2025 | 31.92 | 31.92 | 31.92 | 32.05 | 31.92 | 1.75% |
| Dec 3, 2025 | 31.37 | 31.37 | 31.37 | 31.50 | 31.37 | 2.87% |
| Dec 2, 2025 | 30.50 | 30.50 | 30.50 | 30.62 | 30.50 | 0.03% |
| Dec 1, 2025 | 30.49 | 30.49 | 30.49 | 30.61 | 30.49 | -2.24% |
| Nov 28, 2025 | 31.18 | 31.18 | 31.18 | 31.31 | 31.18 | 0.13% |
| Nov 26, 2025 | 31.14 | 31.14 | 31.14 | 31.27 | 31.14 | 2.09% |
| Nov 25, 2025 | 30.51 | 30.51 | 30.51 | 30.63 | 30.51 | 2.20% |
| Nov 24, 2025 | 29.85 | 29.85 | 29.85 | 29.97 | 29.85 | 2.57% |
| Nov 21, 2025 | 29.10 | 29.10 | 29.10 | 29.22 | 29.10 | 3.51% |
| Nov 20, 2025 | 28.12 | 28.12 | 28.12 | 28.23 | 28.12 | -2.12% |
| Nov 19, 2025 | 28.72 | 28.72 | 28.72 | 28.84 | 28.72 | -0.62% |
| Nov 18, 2025 | 28.90 | 28.90 | 28.90 | 29.02 | 28.90 | -0.34% |
| Nov 17, 2025 | 29.00 | 29.00 | 29.00 | 29.12 | 29.00 | -1.79% |
| Nov 14, 2025 | 29.53 | 29.53 | 29.53 | 29.65 | 29.53 | 1.86% |
| Nov 13, 2025 | 28.99 | 28.99 | 28.99 | 29.11 | 28.99 | -2.48% |
| Nov 12, 2025 | 29.73 | 29.73 | 29.73 | 29.85 | 29.73 | 0.40% |
| Nov 11, 2025 | 29.61 | 29.61 | 29.61 | 29.73 | 29.61 | 1.12% |
| Nov 10, 2025 | 29.28 | 29.28 | 29.28 | 29.40 | 29.28 | 1.84% |
| Nov 7, 2025 | 28.75 | 28.75 | 28.75 | 28.87 | 28.75 | 0.28% |
| Nov 6, 2025 | 28.67 | 28.67 | 28.67 | 28.79 | 28.67 | -2.31% |
| Nov 5, 2025 | 29.35 | 29.35 | 29.35 | 29.47 | 29.35 | 1.52% |
| Nov 4, 2025 | 28.91 | 28.91 | 28.91 | 29.03 | 28.91 | -2.97% |
| Nov 3, 2025 | 29.80 | 29.80 | 29.80 | 29.92 | 29.80 | -1.25% |
| Oct 31, 2025 | 30.18 | 30.18 | 30.18 | 30.30 | 30.18 | 0.90% |
| Oct 30, 2025 | 29.91 | 29.91 | 29.91 | 30.03 | 29.91 | 0.20% |
| Oct 29, 2025 | 29.85 | 29.85 | 29.85 | 29.97 | 29.85 | -1.51% |
| Oct 28, 2025 | 30.31 | 30.31 | 30.31 | 30.43 | 30.31 | -0.72% |
| Oct 27, 2025 | 30.53 | 30.53 | 30.53 | 30.65 | 30.53 | 0.76% |
| Oct 24, 2025 | 30.30 | 30.30 | 30.30 | 30.42 | 30.30 | 1.00% |
| Oct 23, 2025 | 30.00 | 30.00 | 30.00 | 30.12 | 30.00 | 1.69% |
| Oct 22, 2025 | 29.50 | 29.50 | 29.50 | 29.62 | 29.50 | -2.05% |
| Oct 21, 2025 | 30.12 | 30.12 | 30.12 | 30.24 | 30.12 | -2.26% |
| Oct 20, 2025 | 30.81 | 30.81 | 30.81 | 30.94 | 30.81 | 5.17% |
| Oct 17, 2025 | 29.30 | 29.30 | 29.30 | 29.42 | 29.30 | -1.37% |
| Oct 16, 2025 | 29.71 | 29.71 | 29.71 | 29.83 | 29.71 | -1.13% |
| Oct 15, 2025 | 30.05 | 30.05 | 30.05 | 30.17 | 30.05 | 4.87% |
| Oct 14, 2025 | 28.65 | 28.65 | 28.65 | 28.77 | 28.65 | 0.49% |
| Oct 13, 2025 | 28.51 | 28.51 | 28.51 | 28.63 | 28.51 | 2.73% |
| Oct 10, 2025 | 27.76 | 27.76 | 27.76 | 27.87 | 27.76 | -3.66% |