JPMorgan Mid Cap Value Fund Class R4 (JMVQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.09
-0.02 (-0.06%)
May 30, 2025, 4:00 PM EDT
JMVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 30, 2025 | 35.09 | 35.09 | 35.09 | 35.09 | 35.09 | -0.06% |
| May 29, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | 0.26% |
| May 28, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | -0.96% |
| May 27, 2025 | 35.36 | 35.36 | 35.36 | 35.36 | 35.36 | 1.76% |
| May 23, 2025 | 34.75 | 34.75 | 34.75 | 34.75 | 34.75 | -0.32% |
| May 22, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.29% |
| May 21, 2025 | 34.96 | 34.96 | 34.96 | 34.96 | 34.96 | -2.16% |
| May 20, 2025 | 35.73 | 35.73 | 35.73 | 35.73 | 35.73 | -0.33% |
| May 19, 2025 | 35.85 | 35.85 | 35.85 | 35.85 | 35.85 | -0.08% |
| May 16, 2025 | 35.88 | 35.88 | 35.88 | 35.88 | 35.88 | 1.04% |
| May 15, 2025 | 35.51 | 35.51 | 35.51 | 35.51 | 35.51 | 0.91% |
| May 14, 2025 | 35.19 | 35.19 | 35.19 | 35.19 | 35.19 | -0.45% |
| May 13, 2025 | 35.35 | 35.35 | 35.35 | 35.35 | 35.35 | -0.17% |
| May 12, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 2.43% |
| May 9, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | -0.29% |
| May 8, 2025 | 34.67 | 34.67 | 34.67 | 34.67 | 34.67 | 0.76% |
| May 7, 2025 | 34.41 | 34.41 | 34.41 | 34.41 | 34.41 | 0.47% |
| May 6, 2025 | 34.25 | 34.25 | 34.25 | 34.25 | 34.25 | -0.70% |
| May 5, 2025 | 34.49 | 34.49 | 34.49 | 34.49 | 34.49 | -0.32% |
| May 2, 2025 | 34.60 | 34.60 | 34.60 | 34.60 | 34.60 | 1.62% |
| May 1, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.38% |
| Apr 30, 2025 | 34.18 | 34.18 | 34.18 | 34.18 | 34.18 | -0.15% |
| Apr 29, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 0.65% |
| Apr 28, 2025 | 34.01 | 34.01 | 34.01 | 34.01 | 34.01 | 0.38% |
| Apr 25, 2025 | 33.88 | 33.88 | 33.88 | 33.88 | 33.88 | -0.62% |
| Apr 24, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | 1.46% |
| Apr 23, 2025 | 33.60 | 33.60 | 33.60 | 33.60 | 33.60 | 0.69% |
| Apr 22, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 2.65% |
| Apr 21, 2025 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -1.90% |
| Apr 17, 2025 | 33.14 | 33.14 | 33.14 | 33.14 | 33.14 | 1.07% |
| Apr 16, 2025 | 32.79 | 32.79 | 32.79 | 32.79 | 32.79 | -1.12% |
| Apr 15, 2025 | 33.16 | 33.16 | 33.16 | 33.16 | 33.16 | -0.33% |
| Apr 14, 2025 | 33.27 | 33.27 | 33.27 | 33.27 | 33.27 | 1.19% |
| Apr 11, 2025 | 32.88 | 32.88 | 32.88 | 32.88 | 32.88 | 1.45% |
| Apr 10, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -2.73% |
| Apr 9, 2025 | 33.32 | 33.32 | 33.32 | 33.32 | 33.32 | 6.93% |
| Apr 8, 2025 | 31.16 | 31.16 | 31.16 | 31.16 | 31.16 | -1.64% |
| Apr 7, 2025 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | -1.06% |
| Apr 4, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | 32.02 | -5.07% |
| Apr 3, 2025 | 33.73 | 33.73 | 33.73 | 33.73 | 33.73 | -4.56% |
| Apr 2, 2025 | 35.34 | 35.34 | 35.34 | 35.34 | 35.34 | 0.88% |
| Apr 1, 2025 | 35.03 | 35.03 | 35.03 | 35.03 | 35.03 | 0.34% |
| Mar 31, 2025 | 34.91 | 34.91 | 34.91 | 34.91 | 34.91 | 0.75% |
| Mar 28, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | -1.31% |
| Mar 27, 2025 | 35.11 | 35.11 | 35.11 | 35.11 | 35.11 | -0.45% |
| Mar 26, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | -0.08% |
| Mar 25, 2025 | 35.30 | 35.30 | 35.30 | 35.30 | 35.30 | -0.28% |
| Mar 24, 2025 | 35.40 | 35.40 | 35.40 | 35.40 | 35.40 | 1.81% |
| Mar 21, 2025 | 34.77 | 34.77 | 34.77 | 34.77 | 34.77 | -0.43% |
| Mar 20, 2025 | 34.92 | 34.92 | 34.92 | 34.92 | 34.92 | -0.29% |