JPMorgan Mid Cap Value Fund Class R5 (JMVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
34.86
-0.21 (-0.60%)
At close: Apr 25, 2025
JMVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 25, 2025 | 34.86 | 34.86 | 34.86 | 34.86 | 34.86 | -0.60% |
| Apr 24, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | 1.45% |
| Apr 23, 2025 | 34.57 | 34.57 | 34.57 | 34.57 | 34.57 | 0.70% |
| Apr 22, 2025 | 34.33 | 34.33 | 34.33 | 34.33 | 34.33 | 2.63% |
| Apr 21, 2025 | 33.45 | 33.45 | 33.45 | 33.45 | 33.45 | -1.91% |
| Apr 17, 2025 | 34.10 | 34.10 | 34.10 | 34.10 | 34.10 | 1.07% |
| Apr 16, 2025 | 33.74 | 33.74 | 33.74 | 33.74 | 33.74 | -1.11% |
| Apr 15, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | -0.32% |
| Apr 14, 2025 | 34.23 | 34.23 | 34.23 | 34.23 | 34.23 | 1.18% |
| Apr 11, 2025 | 33.83 | 33.83 | 33.83 | 33.83 | 33.83 | 1.44% |
| Apr 10, 2025 | 33.35 | 33.35 | 33.35 | 33.35 | 33.35 | -2.71% |
| Apr 9, 2025 | 34.28 | 34.28 | 34.28 | 34.28 | 34.28 | 6.92% |
| Apr 8, 2025 | 32.06 | 32.06 | 32.06 | 32.06 | 32.06 | -1.66% |
| Apr 7, 2025 | 32.60 | 32.60 | 32.60 | 32.60 | 32.60 | -1.03% |
| Apr 4, 2025 | 32.94 | 32.94 | 32.94 | 32.94 | 32.94 | -5.07% |
| Apr 3, 2025 | 34.70 | 34.70 | 34.70 | 34.70 | 34.70 | -4.57% |
| Apr 2, 2025 | 36.36 | 36.36 | 36.36 | 36.36 | 36.36 | 0.86% |
| Apr 1, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | 0.36% |
| Mar 31, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | 0.76% |
| Mar 28, 2025 | 35.65 | 35.65 | 35.65 | 35.65 | 35.65 | -1.30% |
| Mar 27, 2025 | 36.12 | 36.12 | 36.12 | 36.12 | 36.12 | -0.47% |
| Mar 26, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | -0.08% |
| Mar 25, 2025 | 36.32 | 36.32 | 36.32 | 36.32 | 36.32 | -0.27% |
| Mar 24, 2025 | 36.42 | 36.42 | 36.42 | 36.42 | 36.42 | 1.82% |
| Mar 21, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.42% |
| Mar 20, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.31% |
| Mar 19, 2025 | 36.03 | 36.03 | 36.03 | 36.03 | 36.03 | 0.73% |
| Mar 18, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.25% |
| Mar 17, 2025 | 35.86 | 35.86 | 35.86 | 35.86 | 35.86 | 1.27% |
| Mar 14, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 1.96% |
| Mar 13, 2025 | 34.73 | 34.73 | 34.73 | 34.73 | 34.73 | -0.97% |
| Mar 12, 2025 | 35.07 | 35.07 | 35.07 | 35.07 | 35.07 | -0.54% |
| Mar 11, 2025 | 35.26 | 35.26 | 35.26 | 35.26 | 35.26 | -1.07% |
| Mar 10, 2025 | 35.64 | 35.64 | 35.64 | 35.64 | 35.64 | -1.36% |
| Mar 7, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 0.67% |
| Mar 6, 2025 | 35.89 | 35.89 | 35.89 | 35.89 | 35.89 | -1.05% |
| Mar 5, 2025 | 36.27 | 36.27 | 36.27 | 36.27 | 36.27 | 0.75% |
| Mar 4, 2025 | 36.00 | 36.00 | 36.00 | 36.00 | 36.00 | -2.31% |
| Mar 3, 2025 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -1.10% |
| Feb 28, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.14% |
| Feb 27, 2025 | 36.84 | 36.84 | 36.84 | 36.84 | 36.84 | -0.38% |
| Feb 26, 2025 | 36.98 | 36.98 | 36.98 | 36.98 | 36.98 | -0.24% |
| Feb 25, 2025 | 37.07 | 37.07 | 37.07 | 37.07 | 37.07 | 0.03% |
| Feb 24, 2025 | 37.06 | 37.06 | 37.06 | 37.06 | 37.06 | 0.08% |
| Feb 21, 2025 | 37.03 | 37.03 | 37.03 | 37.03 | 37.03 | -1.52% |
| Feb 20, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -0.32% |
| Feb 19, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.08% |
| Feb 18, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.72% |
| Feb 14, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | -0.37% |
| Feb 13, 2025 | 37.62 | 37.62 | 37.62 | 37.62 | 37.62 | 1.02% |