JPMorgan Mid Cap Value Fund Class R4 (JMVQX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
33.88
-0.21 (-0.62%)
At close: Apr 25, 2025
JMVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Mar 19, 2025 | 35.02 | 35.02 | 35.02 | 35.02 | 35.02 | 0.75% |
| Mar 18, 2025 | 34.76 | 34.76 | 34.76 | 34.76 | 34.76 | -0.29% |
| Mar 17, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | 1.28% |
| Mar 14, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.95% |
| Mar 13, 2025 | 33.76 | 33.76 | 33.76 | 33.76 | 33.76 | -0.97% |
| Mar 12, 2025 | 34.09 | 34.09 | 34.09 | 34.09 | 34.09 | -0.53% |
| Mar 11, 2025 | 34.27 | 34.27 | 34.27 | 34.27 | 34.27 | -1.07% |
| Mar 10, 2025 | 34.64 | 34.64 | 34.64 | 34.64 | 34.64 | -1.37% |
| Mar 7, 2025 | 35.12 | 35.12 | 35.12 | 35.12 | 35.12 | 0.66% |
| Mar 6, 2025 | 34.89 | 34.89 | 34.89 | 34.89 | 34.89 | -1.02% |
| Mar 5, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 0.71% |
| Mar 4, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | -2.29% |
| Mar 3, 2025 | 35.82 | 35.82 | 35.82 | 35.82 | 35.82 | -1.10% |
| Feb 28, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | 1.14% |
| Feb 27, 2025 | 35.81 | 35.81 | 35.81 | 35.81 | 35.81 | -0.39% |
| Feb 26, 2025 | 35.95 | 35.95 | 35.95 | 35.95 | 35.95 | -0.25% |
| Feb 25, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.03% |
| Feb 24, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.11% |
| Feb 21, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -1.53% |
| Feb 20, 2025 | 36.55 | 36.55 | 36.55 | 36.55 | 36.55 | -0.33% |
| Feb 19, 2025 | 36.67 | 36.67 | 36.67 | 36.67 | 36.67 | -0.08% |
| Feb 18, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.74% |
| Feb 14, 2025 | 36.43 | 36.43 | 36.43 | 36.43 | 36.43 | -0.38% |
| Feb 13, 2025 | 36.57 | 36.57 | 36.57 | 36.57 | 36.57 | 1.02% |
| Feb 12, 2025 | 36.20 | 36.20 | 36.20 | 36.20 | 36.20 | -0.55% |