JPMorgan Mid Cap Growth Fund Class R4 (JMGQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
49.08
-0.58 (-1.17%)
Feb 25, 2025, 4:00 PM EST
JMGQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 28, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | 1.63% |
| Feb 27, 2025 | 48.47 | 48.47 | 48.47 | 48.47 | 48.47 | -1.72% |
| Feb 26, 2025 | 49.32 | 49.32 | 49.32 | 49.32 | 49.32 | 0.49% |
| Feb 25, 2025 | 49.08 | 49.08 | 49.08 | 49.08 | 49.08 | -1.17% |
| Feb 24, 2025 | 49.66 | 49.66 | 49.66 | 49.66 | 49.66 | -1.00% |
| Feb 21, 2025 | 50.16 | 50.16 | 50.16 | 50.16 | 50.16 | -3.45% |
| Feb 20, 2025 | 51.95 | 51.95 | 51.95 | 51.95 | 51.95 | -1.85% |
| Feb 19, 2025 | 52.93 | 52.93 | 52.93 | 52.93 | 52.93 | -1.05% |
| Feb 18, 2025 | 53.49 | 53.49 | 53.49 | 53.49 | 53.49 | 0.39% |
| Feb 14, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.06% |
| Feb 13, 2025 | 53.25 | 53.25 | 53.25 | 53.25 | 53.25 | 0.57% |
| Feb 12, 2025 | 52.95 | 52.95 | 52.95 | 52.95 | 52.95 | -0.09% |
| Feb 11, 2025 | 53.00 | 53.00 | 53.00 | 53.00 | 53.00 | -1.16% |
| Feb 10, 2025 | 53.62 | 53.62 | 53.62 | 53.62 | 53.62 | 0.77% |
| Feb 7, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | -0.54% |
| Feb 6, 2025 | 53.50 | 53.50 | 53.50 | 53.50 | 53.50 | 0.41% |
| Feb 5, 2025 | 53.28 | 53.28 | 53.28 | 53.28 | 53.28 | 0.79% |
| Feb 4, 2025 | 52.86 | 52.86 | 52.86 | 52.86 | 52.86 | 0.88% |
| Feb 3, 2025 | 52.40 | 52.40 | 52.40 | 52.40 | 52.40 | -0.78% |
| Jan 31, 2025 | 52.81 | 52.81 | 52.81 | 52.81 | 52.81 | -0.38% |
| Jan 30, 2025 | 53.01 | 53.01 | 53.01 | 53.01 | 53.01 | 1.28% |
| Jan 29, 2025 | 52.34 | 52.34 | 52.34 | 52.34 | 52.34 | -0.27% |
| Jan 28, 2025 | 52.48 | 52.48 | 52.48 | 52.48 | 52.48 | 1.74% |
| Jan 27, 2025 | 51.58 | 51.58 | 51.58 | 51.58 | 51.58 | -3.05% |
| Jan 24, 2025 | 53.20 | 53.20 | 53.20 | 53.20 | 53.20 | -0.36% |
| Jan 23, 2025 | 53.39 | 53.39 | 53.39 | 53.39 | 53.39 | 0.32% |
| Jan 22, 2025 | 53.22 | 53.22 | 53.22 | 53.22 | 53.22 | 0.74% |
| Jan 21, 2025 | 52.83 | 52.83 | 52.83 | 52.83 | 52.83 | 1.85% |
| Jan 17, 2025 | 51.87 | 51.87 | 51.87 | 51.87 | 51.87 | 0.48% |
| Jan 16, 2025 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | 0.88% |
| Jan 15, 2025 | 51.17 | 51.17 | 51.17 | 51.17 | 51.17 | 1.57% |
| Jan 14, 2025 | 50.38 | 50.38 | 50.38 | 50.38 | 50.38 | 0.88% |
| Jan 13, 2025 | 49.94 | 49.94 | 49.94 | 49.94 | 49.94 | 0.42% |
| Jan 10, 2025 | 49.73 | 49.73 | 49.73 | 49.73 | 49.73 | -1.41% |
| Jan 8, 2025 | 50.44 | 50.44 | 50.44 | 50.44 | 50.44 | 0.24% |
| Jan 7, 2025 | 50.32 | 50.32 | 50.32 | 50.32 | 50.32 | -1.53% |
| Jan 6, 2025 | 51.10 | 51.10 | 51.10 | 51.10 | 51.10 | 0.59% |
| Jan 3, 2025 | 50.80 | 50.80 | 50.80 | 50.80 | 50.80 | 2.05% |
| Jan 2, 2025 | 49.78 | 49.78 | 49.78 | 49.78 | 49.78 | 0.50% |
| Dec 31, 2024 | 49.53 | 49.53 | 49.53 | 49.53 | 49.53 | -0.62% |
| Dec 30, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | -1.05% |
| Dec 27, 2024 | 50.37 | 50.37 | 50.37 | 50.37 | 50.37 | -1.27% |
| Dec 26, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 51.02 | 0.12% |
| Dec 24, 2024 | 50.96 | 50.96 | 50.96 | 50.96 | 50.96 | 0.83% |
| Dec 23, 2024 | 50.54 | 50.54 | 50.54 | 50.54 | 50.54 | -0.14% |
| Dec 20, 2024 | 50.61 | 50.61 | 50.61 | 50.61 | 50.61 | 1.54% |
| Dec 19, 2024 | 49.84 | 49.84 | 49.84 | 49.84 | 49.84 | 0.02% |
| Dec 18, 2024 | 49.83 | 49.83 | 49.83 | 49.83 | 49.83 | -4.25% |
| Dec 17, 2024 | 52.04 | 52.04 | 52.04 | 52.04 | 52.04 | -0.91% |
| Dec 16, 2024 | 52.52 | 52.52 | 52.52 | 52.52 | 52.52 | 0.67% |
| Dec 13, 2024 | 52.17 | 52.17 | 52.17 | 52.17 | 52.17 | -0.48% |
| Dec 12, 2024 | 52.42 | 52.42 | 52.42 | 52.42 | 52.42 | -7.01% |
| Dec 11, 2024 | 56.37 | 56.37 | 56.37 | 56.37 | 49.46 | 1.31% |
| Dec 10, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 48.82 | -1.35% |
| Dec 9, 2024 | 56.40 | 56.40 | 56.40 | 56.40 | 49.48 | -2.07% |
| Dec 6, 2024 | 57.59 | 57.59 | 57.59 | 57.59 | 50.53 | 0.84% |
| Dec 5, 2024 | 57.11 | 57.11 | 57.11 | 57.11 | 50.11 | -0.75% |
| Dec 4, 2024 | 57.54 | 57.54 | 57.54 | 57.54 | 50.48 | 1.41% |
| Dec 3, 2024 | 56.74 | 56.74 | 56.74 | 56.74 | 49.78 | 0.19% |
| Dec 2, 2024 | 56.63 | 56.63 | 56.63 | 56.63 | 49.69 | -0.04% |
| Nov 29, 2024 | 56.65 | 56.65 | 56.65 | 56.65 | 49.70 | 0.32% |
| Nov 27, 2024 | 56.47 | 56.47 | 56.47 | 56.47 | 49.55 | -0.63% |
| Nov 26, 2024 | 56.83 | 56.83 | 56.83 | 56.83 | 49.86 | 0.05% |
| Nov 25, 2024 | 56.80 | 56.80 | 56.80 | 56.80 | 49.84 | 0.60% |
| Nov 22, 2024 | 56.46 | 56.46 | 56.46 | 56.46 | 49.54 | 1.47% |
| Nov 21, 2024 | 55.64 | 55.64 | 55.64 | 55.64 | 48.82 | 1.77% |
| Nov 20, 2024 | 54.67 | 54.67 | 54.67 | 54.67 | 47.97 | 0.50% |
| Nov 19, 2024 | 54.40 | 54.40 | 54.40 | 54.40 | 47.73 | 1.23% |
| Nov 18, 2024 | 53.74 | 53.74 | 53.74 | 53.74 | 47.15 | 0.47% |
| Nov 15, 2024 | 53.49 | 53.49 | 53.49 | 53.49 | 46.93 | -1.76% |
| Nov 14, 2024 | 54.45 | 54.45 | 54.45 | 54.45 | 47.77 | -1.14% |
| Nov 13, 2024 | 55.08 | 55.08 | 55.08 | 55.08 | 48.33 | -0.22% |
| Nov 12, 2024 | 55.20 | 55.20 | 55.20 | 55.20 | 48.43 | -0.50% |
| Nov 11, 2024 | 55.48 | 55.48 | 55.48 | 55.48 | 48.68 | 0.84% |
| Nov 8, 2024 | 55.02 | 55.02 | 55.02 | 55.02 | 48.27 | 1.18% |
| Nov 7, 2024 | 54.38 | 54.38 | 54.38 | 54.38 | 47.71 | 1.53% |
| Nov 6, 2024 | 53.56 | 53.56 | 53.56 | 53.56 | 46.99 | 3.30% |
| Nov 5, 2024 | 51.85 | 51.85 | 51.85 | 51.85 | 45.49 | 1.57% |
| Nov 4, 2024 | 51.05 | 51.05 | 51.05 | 51.05 | 44.79 | -0.10% |
| Nov 1, 2024 | 51.10 | 51.10 | 51.10 | 51.10 | 44.83 | 0.16% |
| Oct 31, 2024 | 51.02 | 51.02 | 51.02 | 51.02 | 44.76 | -1.75% |
| Oct 30, 2024 | 51.93 | 51.93 | 51.93 | 51.93 | 45.56 | -0.02% |
| Oct 29, 2024 | 51.94 | 51.94 | 51.94 | 51.94 | 45.57 | 0.56% |
| Oct 28, 2024 | 51.65 | 51.65 | 51.65 | 51.65 | 45.32 | 0.68% |
| Oct 25, 2024 | 51.30 | 51.30 | 51.30 | 51.30 | 45.01 | 0.31% |
| Oct 24, 2024 | 51.14 | 51.14 | 51.14 | 51.14 | 44.87 | 0.73% |
| Oct 23, 2024 | 50.77 | 50.77 | 50.77 | 50.77 | 44.55 | -0.82% |
| Oct 22, 2024 | 51.19 | 51.19 | 51.19 | 51.19 | 44.91 | -0.62% |
| Oct 21, 2024 | 51.51 | 51.51 | 51.51 | 51.51 | 45.19 | -0.62% |
| Oct 18, 2024 | 51.83 | 51.83 | 51.83 | 51.83 | 45.48 | 0.17% |
| Oct 17, 2024 | 51.74 | 51.74 | 51.74 | 51.74 | 45.40 | -0.08% |
| Oct 16, 2024 | 51.78 | 51.78 | 51.78 | 51.78 | 45.43 | 0.39% |
| Oct 15, 2024 | 51.58 | 51.58 | 51.58 | 51.58 | 45.26 | -1.06% |
| Oct 14, 2024 | 52.13 | 52.13 | 52.13 | 52.13 | 45.74 | 0.70% |
| Oct 11, 2024 | 51.77 | 51.77 | 51.77 | 51.77 | 45.42 | 1.45% |
| Oct 10, 2024 | 51.03 | 51.03 | 51.03 | 51.03 | 44.77 | -0.06% |
| Oct 9, 2024 | 51.06 | 51.06 | 51.06 | 51.06 | 44.80 | 0.77% |
| Oct 8, 2024 | 50.67 | 50.67 | 50.67 | 50.67 | 44.46 | 0.84% |
| Oct 7, 2024 | 50.25 | 50.25 | 50.25 | 50.25 | 44.09 | -0.79% |
| Oct 4, 2024 | 50.65 | 50.65 | 50.65 | 50.65 | 44.44 | 1.22% |