JPMorgan Mid Cap Value R4 (JMVQX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
31.28
-0.20 (-0.64%)
At close: Dec 12, 2025
JMVQX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 31.08 | 31.08 | 31.08 | 31.08 | 31.08 | -1.02% |
| Dec 15, 2025 | 31.40 | 31.40 | 31.40 | 31.40 | 31.40 | 0.38% |
| Dec 12, 2025 | 31.28 | 31.28 | 31.28 | 31.28 | 31.28 | -0.64% |
| Dec 11, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.48 | -16.10% |
| Dec 10, 2025 | 31.13 | 31.13 | 31.13 | 37.52 | 31.13 | 1.57% |
| Dec 9, 2025 | 30.65 | 30.65 | 30.65 | 36.94 | 30.65 | -0.35% |
| Dec 8, 2025 | 30.76 | 30.76 | 30.76 | 37.07 | 30.76 | -0.75% |
| Dec 5, 2025 | 30.99 | 30.99 | 30.99 | 37.35 | 30.99 | 0.05% |
| Dec 4, 2025 | 30.97 | 30.97 | 30.97 | 37.33 | 30.97 | 0.03% |
| Dec 3, 2025 | 30.96 | 30.96 | 30.96 | 37.32 | 30.96 | 0.57% |
| Dec 2, 2025 | 30.79 | 30.79 | 30.79 | 37.11 | 30.79 | -0.46% |
| Dec 1, 2025 | 30.93 | 30.93 | 30.93 | 37.28 | 30.93 | -0.67% |
| Nov 28, 2025 | 31.14 | 31.14 | 31.14 | 37.53 | 31.14 | 0.32% |
| Nov 26, 2025 | 31.04 | 31.04 | 31.04 | 37.41 | 31.04 | 0.51% |
| Nov 25, 2025 | 30.88 | 30.88 | 30.88 | 37.22 | 30.88 | 1.42% |
| Nov 24, 2025 | 30.45 | 30.45 | 30.45 | 36.70 | 30.45 | 0.22% |
| Nov 21, 2025 | 30.38 | 30.38 | 30.38 | 36.62 | 30.38 | 2.06% |
| Nov 20, 2025 | 29.77 | 29.77 | 29.77 | 35.88 | 29.77 | -0.77% |
| Nov 19, 2025 | 30.00 | 30.00 | 30.00 | 36.16 | 30.00 | -0.28% |
| Nov 18, 2025 | 30.08 | 30.08 | 30.08 | 36.26 | 30.08 | 0.17% |
| Nov 17, 2025 | 30.03 | 30.03 | 30.03 | 36.20 | 30.03 | -1.12% |
| Nov 14, 2025 | 30.37 | 30.37 | 30.37 | 36.61 | 30.37 | -0.30% |
| Nov 13, 2025 | 30.47 | 30.47 | 30.47 | 36.72 | 30.47 | -0.92% |
| Nov 12, 2025 | 30.75 | 30.75 | 30.75 | 37.06 | 30.75 | 0.16% |
| Nov 11, 2025 | 30.70 | 30.70 | 30.70 | 37.00 | 30.70 | 0.41% |
| Nov 10, 2025 | 30.57 | 30.57 | 30.57 | 36.85 | 30.57 | 0.35% |
| Nov 7, 2025 | 30.47 | 30.47 | 30.47 | 36.72 | 30.47 | 1.49% |
| Nov 6, 2025 | 30.02 | 30.02 | 30.02 | 36.18 | 30.02 | -0.50% |
| Nov 5, 2025 | 30.17 | 30.17 | 30.17 | 36.36 | 30.17 | 0.64% |
| Nov 4, 2025 | 29.98 | 29.98 | 29.98 | 36.13 | 29.98 | -0.22% |
| Nov 3, 2025 | 30.04 | 30.04 | 30.04 | 36.21 | 30.04 | -0.30% |
| Oct 31, 2025 | 30.13 | 30.13 | 30.13 | 36.32 | 30.13 | 0.14% |
| Oct 30, 2025 | 30.09 | 30.09 | 30.09 | 36.27 | 30.09 | -0.38% |
| Oct 29, 2025 | 30.21 | 30.21 | 30.21 | 36.41 | 30.21 | -1.11% |
| Oct 28, 2025 | 30.55 | 30.55 | 30.55 | 36.82 | 30.55 | -0.94% |
| Oct 27, 2025 | 30.84 | 30.84 | 30.84 | 37.17 | 30.84 | 0.11% |
| Oct 24, 2025 | 30.81 | 30.81 | 30.81 | 37.13 | 30.81 | -0.30% |
| Oct 23, 2025 | 30.90 | 30.90 | 30.90 | 37.24 | 30.90 | 0.59% |
| Oct 22, 2025 | 30.71 | 30.71 | 30.71 | 37.02 | 30.71 | -0.46% |
| Oct 21, 2025 | 30.86 | 30.86 | 30.86 | 37.19 | 30.86 | 0.43% |
| Oct 20, 2025 | 30.72 | 30.72 | 30.72 | 37.03 | 30.72 | 1.12% |
| Oct 17, 2025 | 30.38 | 30.38 | 30.38 | 36.62 | 30.38 | 0.47% |
| Oct 16, 2025 | 30.24 | 30.24 | 30.24 | 36.45 | 30.24 | -0.76% |
| Oct 15, 2025 | 30.47 | 30.47 | 30.47 | 36.73 | 30.47 | - |
| Oct 14, 2025 | 30.47 | 30.47 | 30.47 | 36.73 | 30.47 | 1.10% |
| Oct 13, 2025 | 30.14 | 30.14 | 30.14 | 36.33 | 30.14 | 1.00% |
| Oct 10, 2025 | 29.84 | 29.84 | 29.84 | 35.97 | 29.84 | -2.07% |
| Oct 9, 2025 | 30.47 | 30.47 | 30.47 | 36.73 | 30.47 | -0.89% |
| Oct 8, 2025 | 30.75 | 30.75 | 30.75 | 37.06 | 30.75 | 0.19% |
| Oct 7, 2025 | 30.69 | 30.69 | 30.69 | 36.99 | 30.69 | -0.35% |