JPMorgan Mid Cap Growth Fund Class R5 (JMGFX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
50.88
+0.81 (1.62%)
Mar 3, 2025, 8:06 AM EST
JMGFX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 50.88 | 50.88 | 50.88 | 50.88 | 50.88 | 1.62% |
| Feb 27, 2025 | 50.07 | 50.07 | 50.07 | 50.07 | 50.07 | -1.73% |
| Feb 26, 2025 | 50.95 | 50.95 | 50.95 | 50.95 | 50.95 | 0.51% |
| Feb 25, 2025 | 50.69 | 50.69 | 50.69 | 50.69 | 50.69 | -1.19% |
| Feb 24, 2025 | 51.30 | 51.30 | 51.30 | 51.30 | 51.30 | -0.98% |
| Feb 21, 2025 | 51.81 | 51.81 | 51.81 | 51.81 | 51.81 | -3.45% |
| Feb 20, 2025 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -1.85% |
| Feb 19, 2025 | 54.67 | 54.67 | 54.67 | 54.67 | 54.67 | -1.05% |
| Feb 18, 2025 | 55.25 | 55.25 | 55.25 | 55.25 | 55.25 | 0.40% |
| Feb 14, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.05% |
| Feb 13, 2025 | 55.00 | 55.00 | 55.00 | 55.00 | 55.00 | 0.57% |
| Feb 12, 2025 | 54.69 | 54.69 | 54.69 | 54.69 | 54.69 | -0.09% |
| Feb 11, 2025 | 54.74 | 54.74 | 54.74 | 54.74 | 54.74 | -1.17% |
| Feb 10, 2025 | 55.39 | 55.39 | 55.39 | 55.39 | 55.39 | 0.80% |
| Feb 7, 2025 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -0.56% |
| Feb 6, 2025 | 55.26 | 55.26 | 55.26 | 55.26 | 55.26 | 0.42% |
| Feb 5, 2025 | 55.03 | 55.03 | 55.03 | 55.03 | 55.03 | 0.81% |
| Feb 4, 2025 | 54.59 | 54.59 | 54.59 | 54.59 | 54.59 | 0.87% |
| Feb 3, 2025 | 54.12 | 54.12 | 54.12 | 54.12 | 54.12 | -0.77% |
| Jan 31, 2025 | 54.54 | 54.54 | 54.54 | 54.54 | 54.54 | -0.38% |
| Jan 30, 2025 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | 1.30% |
| Jan 29, 2025 | 54.05 | 54.05 | 54.05 | 54.05 | 54.05 | -0.28% |
| Jan 28, 2025 | 54.20 | 54.20 | 54.20 | 54.20 | 54.20 | 1.75% |
| Jan 27, 2025 | 53.27 | 53.27 | 53.27 | 53.27 | 53.27 | -3.04% |
| Jan 24, 2025 | 54.94 | 54.94 | 54.94 | 54.94 | 54.94 | -0.36% |
| Jan 23, 2025 | 55.14 | 55.14 | 55.14 | 55.14 | 55.14 | 0.33% |
| Jan 22, 2025 | 54.96 | 54.96 | 54.96 | 54.96 | 54.96 | 0.73% |
| Jan 21, 2025 | 54.56 | 54.56 | 54.56 | 54.56 | 54.56 | 1.85% |
| Jan 17, 2025 | 53.57 | 53.57 | 53.57 | 53.57 | 53.57 | 0.49% |
| Jan 16, 2025 | 53.31 | 53.31 | 53.31 | 53.31 | 53.31 | 0.89% |
| Jan 15, 2025 | 52.84 | 52.84 | 52.84 | 52.84 | 52.84 | 1.58% |
| Jan 14, 2025 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | 0.85% |
| Jan 13, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | 0.43% |
| Jan 10, 2025 | 51.36 | 51.36 | 51.36 | 51.36 | 51.36 | -1.40% |
| Jan 8, 2025 | 52.09 | 52.09 | 52.09 | 52.09 | 52.09 | 0.25% |
| Jan 7, 2025 | 51.96 | 51.96 | 51.96 | 51.96 | 51.96 | -1.53% |
| Jan 6, 2025 | 52.77 | 52.77 | 52.77 | 52.77 | 52.77 | 0.59% |
| Jan 3, 2025 | 52.46 | 52.46 | 52.46 | 52.46 | 52.46 | 2.04% |
| Jan 2, 2025 | 51.41 | 51.41 | 51.41 | 51.41 | 51.41 | 0.51% |
| Dec 31, 2024 | 51.15 | 51.15 | 51.15 | 51.15 | 51.15 | -0.62% |
| Dec 30, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -1.06% |
| Dec 27, 2024 | 52.02 | 52.02 | 52.02 | 52.02 | 52.02 | -1.25% |
| Dec 26, 2024 | 52.68 | 52.68 | 52.68 | 52.68 | 52.68 | 0.11% |
| Dec 24, 2024 | 52.62 | 52.62 | 52.62 | 52.62 | 52.62 | 0.82% |
| Dec 23, 2024 | 52.19 | 52.19 | 52.19 | 52.19 | 52.19 | -0.13% |
| Dec 20, 2024 | 52.26 | 52.26 | 52.26 | 52.26 | 52.26 | 1.53% |
| Dec 19, 2024 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | 0.04% |
| Dec 18, 2024 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -4.26% |
| Dec 17, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -0.90% |
| Dec 16, 2024 | 54.23 | 54.23 | 54.23 | 54.23 | 54.23 | 0.67% |
| Dec 13, 2024 | 53.87 | 53.87 | 53.87 | 53.87 | 53.87 | -0.48% |
| Dec 12, 2024 | 54.13 | 54.13 | 54.13 | 54.13 | 54.13 | -6.80% |
| Dec 11, 2024 | 58.08 | 58.08 | 58.08 | 58.08 | 51.16 | 1.31% |
| Dec 10, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 50.50 | -1.36% |
| Dec 9, 2024 | 58.12 | 58.12 | 58.12 | 58.12 | 51.19 | -2.06% |
| Dec 6, 2024 | 59.34 | 59.34 | 59.34 | 59.34 | 52.27 | 0.83% |
| Dec 5, 2024 | 58.85 | 58.85 | 58.85 | 58.85 | 51.84 | -0.74% |
| Dec 4, 2024 | 59.29 | 59.29 | 59.29 | 59.29 | 52.22 | 1.42% |
| Dec 3, 2024 | 58.46 | 58.46 | 58.46 | 58.46 | 51.49 | 0.19% |
| Dec 2, 2024 | 58.35 | 58.35 | 58.35 | 58.35 | 51.39 | -0.03% |
| Nov 29, 2024 | 58.37 | 58.37 | 58.37 | 58.37 | 51.41 | 0.31% |
| Nov 27, 2024 | 58.19 | 58.19 | 58.19 | 58.19 | 51.25 | -0.61% |
| Nov 26, 2024 | 58.55 | 58.55 | 58.55 | 58.55 | 51.57 | 0.03% |
| Nov 25, 2024 | 58.53 | 58.53 | 58.53 | 58.53 | 51.55 | 0.62% |
| Nov 22, 2024 | 58.17 | 58.17 | 58.17 | 58.17 | 51.24 | 1.47% |
| Nov 21, 2024 | 57.33 | 57.33 | 57.33 | 57.33 | 50.50 | 1.78% |
| Nov 20, 2024 | 56.33 | 56.33 | 56.33 | 56.33 | 49.62 | 0.50% |
| Nov 19, 2024 | 56.05 | 56.05 | 56.05 | 56.05 | 49.37 | 1.23% |
| Nov 18, 2024 | 55.37 | 55.37 | 55.37 | 55.37 | 48.77 | 0.45% |
| Nov 15, 2024 | 55.12 | 55.12 | 55.12 | 55.12 | 48.55 | -1.75% |
| Nov 14, 2024 | 56.10 | 56.10 | 56.10 | 56.10 | 49.41 | -1.13% |
| Nov 13, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 49.98 | -0.23% |
| Nov 12, 2024 | 56.87 | 56.87 | 56.87 | 56.87 | 50.09 | -0.52% |
| Nov 11, 2024 | 57.17 | 57.17 | 57.17 | 57.17 | 50.36 | 0.85% |
| Nov 8, 2024 | 56.69 | 56.69 | 56.69 | 56.69 | 49.93 | 1.18% |
| Nov 7, 2024 | 56.03 | 56.03 | 56.03 | 56.03 | 49.35 | 1.54% |
| Nov 6, 2024 | 55.18 | 55.18 | 55.18 | 55.18 | 48.60 | 3.29% |
| Nov 5, 2024 | 53.42 | 53.42 | 53.42 | 53.42 | 47.05 | 1.56% |
| Nov 4, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 46.33 | -0.09% |
| Nov 1, 2024 | 52.65 | 52.65 | 52.65 | 52.65 | 46.37 | 0.15% |
| Oct 31, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 46.30 | -1.74% |
| Oct 30, 2024 | 53.50 | 53.50 | 53.50 | 53.50 | 47.12 | -0.02% |
| Oct 29, 2024 | 53.51 | 53.51 | 53.51 | 53.51 | 47.13 | 0.56% |
| Oct 28, 2024 | 53.21 | 53.21 | 53.21 | 53.21 | 46.87 | 0.68% |
| Oct 25, 2024 | 52.85 | 52.85 | 52.85 | 52.85 | 46.55 | 0.30% |
| Oct 24, 2024 | 52.69 | 52.69 | 52.69 | 52.69 | 46.41 | 0.73% |
| Oct 23, 2024 | 52.31 | 52.31 | 52.31 | 52.31 | 46.07 | -0.80% |
| Oct 22, 2024 | 52.73 | 52.73 | 52.73 | 52.73 | 46.44 | -0.62% |
| Oct 21, 2024 | 53.06 | 53.06 | 53.06 | 53.06 | 46.74 | -0.64% |
| Oct 18, 2024 | 53.40 | 53.40 | 53.40 | 53.40 | 47.03 | 0.19% |
| Oct 17, 2024 | 53.30 | 53.30 | 53.30 | 53.30 | 46.95 | -0.07% |
| Oct 16, 2024 | 53.34 | 53.34 | 53.34 | 53.34 | 46.98 | 0.40% |
| Oct 15, 2024 | 53.13 | 53.13 | 53.13 | 53.13 | 46.80 | -1.08% |
| Oct 14, 2024 | 53.71 | 53.71 | 53.71 | 53.71 | 47.31 | 0.71% |
| Oct 11, 2024 | 53.33 | 53.33 | 53.33 | 53.33 | 46.97 | 1.45% |
| Oct 10, 2024 | 52.57 | 52.57 | 52.57 | 52.57 | 46.30 | -0.06% |
| Oct 9, 2024 | 52.60 | 52.60 | 52.60 | 52.60 | 46.33 | 0.77% |
| Oct 8, 2024 | 52.20 | 52.20 | 52.20 | 52.20 | 45.98 | 0.85% |
| Oct 7, 2024 | 51.76 | 51.76 | 51.76 | 51.76 | 45.59 | -0.80% |
| Oct 4, 2024 | 52.18 | 52.18 | 52.18 | 52.18 | 45.96 | 1.22% |