JPMorgan Mid Cap Value Fund Class R4 (JMVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
33.10
+0.24 (0.73%)
At close: Feb 13, 2026
JMVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Feb 13, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 0.73% |
| Feb 12, 2026 | 32.86 | 32.86 | 32.86 | 32.86 | 32.86 | -1.05% |
| Feb 11, 2026 | 33.21 | 33.21 | 33.21 | 33.21 | 33.21 | 0.06% |
| Feb 10, 2026 | 33.19 | 33.19 | 33.19 | 33.19 | 33.19 | 0.12% |
| Feb 9, 2026 | 33.15 | 33.15 | 33.15 | 33.15 | 33.15 | 0.15% |
| Feb 6, 2026 | 33.10 | 33.10 | 33.10 | 33.10 | 33.10 | 1.81% |
| Feb 5, 2026 | 32.51 | 32.51 | 32.51 | 32.51 | 32.51 | -0.25% |
| Feb 4, 2026 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | 1.72% |
| Feb 3, 2026 | 32.04 | 32.04 | 32.04 | 32.04 | 32.04 | 0.19% |
| Feb 2, 2026 | 31.98 | 31.98 | 31.98 | 31.98 | 31.98 | 0.53% |
| Jan 30, 2026 | 31.81 | 31.81 | 31.81 | 31.81 | 31.81 | -0.09% |
| Jan 29, 2026 | 31.84 | 31.84 | 31.84 | 31.84 | 31.84 | 0.54% |
| Jan 28, 2026 | 31.67 | 31.67 | 31.67 | 31.67 | 31.67 | -0.41% |
| Jan 27, 2026 | 31.80 | 31.80 | 31.80 | 31.80 | 31.80 | -0.28% |
| Jan 26, 2026 | 31.89 | 31.89 | 31.89 | 31.89 | 31.89 | 0.09% |
| Jan 23, 2026 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.62% |
| Jan 22, 2026 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -0.12% |
| Jan 21, 2026 | 32.10 | 32.10 | 32.10 | 32.10 | 32.10 | 1.65% |
| Jan 20, 2026 | 31.58 | 31.58 | 31.58 | 31.58 | 31.58 | -1.53% |
| Jan 16, 2026 | 32.07 | 32.07 | 32.07 | 32.07 | 32.07 | -0.25% |
| Jan 15, 2026 | 32.15 | 32.15 | 32.15 | 32.15 | 32.15 | 0.69% |
| Jan 14, 2026 | 31.93 | 31.93 | 31.93 | 31.93 | 31.93 | 0.73% |
| Jan 13, 2026 | 31.70 | 31.70 | 31.70 | 31.70 | 31.70 | 0.06% |
| Jan 12, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | - |
| Jan 9, 2026 | 31.68 | 31.68 | 31.68 | 31.68 | 31.68 | 0.48% |
| Jan 8, 2026 | 31.53 | 31.53 | 31.53 | 31.53 | 31.53 | 1.15% |
| Jan 7, 2026 | 31.17 | 31.17 | 31.17 | 31.17 | 31.17 | -1.39% |
| Jan 6, 2026 | 31.61 | 31.61 | 31.61 | 31.61 | 31.61 | 1.05% |
| Jan 5, 2026 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | 0.87% |
| Jan 2, 2026 | 31.01 | 31.01 | 31.01 | 31.01 | 31.01 | 0.91% |
| Dec 31, 2025 | 30.73 | 30.73 | 30.73 | 30.73 | 30.73 | -0.87% |
| Dec 30, 2025 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | -0.13% |
| Dec 29, 2025 | 31.04 | 31.04 | 31.04 | 31.04 | 31.04 | -0.19% |
| Dec 26, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | - |
| Dec 24, 2025 | 31.10 | 31.10 | 31.10 | 31.10 | 31.10 | 0.26% |
| Dec 23, 2025 | 31.02 | 31.02 | 31.02 | 31.02 | 31.02 | -0.13% |
| Dec 22, 2025 | 31.06 | 31.06 | 31.06 | 31.06 | 31.06 | 0.78% |
| Dec 19, 2025 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | 0.03% |
| Dec 18, 2025 | 30.81 | 30.81 | 30.81 | 30.81 | 30.81 | -0.93% |
| Dec 17, 2025 | 30.77 | 30.77 | 30.77 | 31.10 | 30.77 | 0.06% |
| Dec 16, 2025 | 30.75 | 30.75 | 30.75 | 31.08 | 30.75 | -1.02% |
| Dec 15, 2025 | 31.07 | 31.07 | 31.07 | 31.40 | 31.07 | 0.38% |
| Dec 12, 2025 | 30.95 | 30.95 | 30.95 | 31.28 | 30.95 | -0.64% |
| Dec 11, 2025 | 31.15 | 31.15 | 31.15 | 31.48 | 31.15 | -16.10% |
| Dec 10, 2025 | 30.80 | 30.80 | 30.80 | 37.52 | 30.80 | 1.57% |
| Dec 9, 2025 | 30.32 | 30.32 | 30.32 | 36.94 | 30.32 | -0.35% |
| Dec 8, 2025 | 30.43 | 30.43 | 30.43 | 37.07 | 30.43 | -0.75% |
| Dec 5, 2025 | 30.66 | 30.66 | 30.66 | 37.35 | 30.66 | 0.05% |
| Dec 4, 2025 | 30.64 | 30.64 | 30.64 | 37.33 | 30.64 | 0.03% |
| Dec 3, 2025 | 30.64 | 30.64 | 30.64 | 37.32 | 30.64 | 0.57% |