James Micro Cap Fund (JMCRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
24.28
+0.04 (0.17%)
Feb 18, 2026, 8:06 AM EST
JMCRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 18, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | - | - |
| Feb 17, 2026 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | 0.17% |
| Feb 13, 2026 | 24.24 | 24.24 | 24.24 | 24.24 | 24.24 | 0.83% |
| Feb 12, 2026 | 24.04 | 24.04 | 24.04 | 24.04 | 24.04 | -1.96% |
| Feb 11, 2026 | 24.52 | 24.52 | 24.52 | 24.52 | 24.52 | -0.41% |
| Feb 10, 2026 | 24.62 | 24.62 | 24.62 | 24.62 | 24.62 | -0.04% |
| Feb 9, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | - |
| Feb 6, 2026 | 24.63 | 24.63 | 24.63 | 24.63 | 24.63 | 2.97% |
| Feb 5, 2026 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 0.13% |
| Feb 4, 2026 | 23.89 | 23.89 | 23.89 | 23.89 | 23.89 | -0.25% |
| Feb 3, 2026 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -0.79% |
| Feb 2, 2026 | 24.14 | 24.14 | 24.14 | 24.14 | 24.14 | 1.81% |
| Jan 30, 2026 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | -0.71% |
| Jan 29, 2026 | 23.88 | 23.88 | 23.88 | 23.88 | 23.88 | 1.92% |
| Jan 28, 2026 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | -0.64% |
| Jan 27, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | -0.21% |
| Jan 26, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | - |
| Jan 23, 2026 | 23.63 | 23.63 | 23.63 | 23.63 | 23.63 | -1.95% |
| Jan 22, 2026 | 24.10 | 24.10 | 24.10 | 24.10 | 24.10 | 0.33% |
| Jan 21, 2026 | 24.02 | 24.02 | 24.02 | 24.02 | 24.02 | 2.47% |
| Jan 20, 2026 | 23.44 | 23.44 | 23.44 | 23.44 | 23.44 | -1.39% |
| Jan 16, 2026 | 23.77 | 23.77 | 23.77 | 23.77 | 23.77 | 0.13% |
| Jan 15, 2026 | 23.74 | 23.74 | 23.74 | 23.74 | 23.74 | 1.41% |
| Jan 14, 2026 | 23.41 | 23.41 | 23.41 | 23.41 | 23.41 | 0.43% |
| Jan 13, 2026 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | -0.17% |
| Jan 12, 2026 | 23.35 | 23.35 | 23.35 | 23.35 | 23.35 | 0.13% |
| Jan 9, 2026 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.65% |
| Jan 8, 2026 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | 0.83% |
| Jan 7, 2026 | 22.98 | 22.98 | 22.98 | 22.98 | 22.98 | -0.43% |
| Jan 6, 2026 | 23.08 | 23.08 | 23.08 | 23.08 | 23.08 | 0.83% |
| Jan 5, 2026 | 22.89 | 22.89 | 22.89 | 22.89 | 22.89 | 2.28% |
| Jan 2, 2026 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.86% |
| Dec 31, 2025 | 22.19 | 22.19 | 22.19 | 22.19 | 22.19 | -1.07% |
| Dec 30, 2025 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | -0.71% |
| Dec 29, 2025 | 22.59 | 22.59 | 22.59 | 22.59 | 22.59 | -0.53% |
| Dec 26, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -0.22% |
| Dec 24, 2025 | 22.76 | 22.76 | 22.76 | 22.76 | 22.76 | 0.53% |
| Dec 23, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | -0.70% |
| Dec 22, 2025 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 0.84% |
| Dec 19, 2025 | 22.61 | 22.61 | 22.61 | 22.61 | 22.61 | -0.22% |
| Dec 18, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 0.76% |
| Dec 17, 2025 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | -0.49% |
| Dec 16, 2025 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | -0.31% |
| Dec 15, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | -0.26% |
| Dec 12, 2025 | 22.73 | 22.73 | 22.73 | 22.73 | 22.73 | -1.22% |
| Dec 11, 2025 | 23.01 | 23.01 | 23.01 | 23.01 | 23.01 | 1.50% |
| Dec 10, 2025 | 22.67 | 22.67 | 22.67 | 22.67 | 22.67 | 2.81% |
| Dec 9, 2025 | 22.05 | 22.05 | 22.05 | 22.05 | 22.05 | 0.50% |
| Dec 8, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -0.27% |
| Dec 5, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.26% |