JPMorgan Mid Cap Value Fund Class R5 (JMVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
37.16
+0.17 (0.46%)
Aug 8, 2025, 4:00 PM EDT
JMVRX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change |
---|---|---|---|---|---|---|
Aug 13, 2025 | 38.11 | 38.11 | 38.11 | 38.11 | 38.11 | 1.28% |
Aug 12, 2025 | 37.63 | 37.63 | 37.63 | 37.63 | 37.63 | 1.59% |
Aug 11, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.32% |
Aug 8, 2025 | 37.16 | 37.16 | 37.16 | 37.16 | 37.16 | 0.46% |
Aug 7, 2025 | 36.99 | 36.99 | 36.99 | 36.99 | 36.99 | -0.13% |
Aug 6, 2025 | 37.04 | 37.04 | 37.04 | 37.04 | 37.04 | -0.48% |
Aug 5, 2025 | 37.22 | 37.22 | 37.22 | 37.22 | 37.22 | -0.61% |
Aug 4, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | 1.19% |
Aug 1, 2025 | 37.01 | 37.01 | 37.01 | 37.01 | 37.01 | -0.94% |
Jul 31, 2025 | 37.36 | 37.36 | 37.36 | 37.36 | 37.36 | -0.95% |
Jul 30, 2025 | 37.72 | 37.72 | 37.72 | 37.72 | 37.72 | -0.84% |
Jul 29, 2025 | 38.04 | 38.04 | 38.04 | 38.04 | 38.04 | 0.21% |
Jul 28, 2025 | 37.96 | 37.96 | 37.96 | 37.96 | 37.96 | -0.58% |
Jul 25, 2025 | 38.18 | 38.18 | 38.18 | 38.18 | 38.18 | 0.39% |
Jul 24, 2025 | 38.03 | 38.03 | 38.03 | 38.03 | 38.03 | -0.37% |
Jul 23, 2025 | 38.17 | 38.17 | 38.17 | 38.17 | 38.17 | 0.45% |
Jul 22, 2025 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.85% |
Jul 21, 2025 | 37.31 | 37.31 | 37.31 | 37.31 | 37.31 | -0.61% |
Jul 18, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.16% |
Jul 17, 2025 | 37.48 | 37.48 | 37.48 | 37.48 | 37.48 | 1.08% |
Jul 16, 2025 | 37.08 | 37.08 | 37.08 | 37.08 | 37.08 | 0.46% |
Jul 15, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | -1.68% |
Jul 14, 2025 | 37.54 | 37.54 | 37.54 | 37.54 | 37.54 | 0.08% |
Jul 11, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.61% |
Jul 10, 2025 | 37.74 | 37.74 | 37.74 | 37.74 | 37.74 | 0.59% |
Jul 9, 2025 | 37.52 | 37.52 | 37.52 | 37.52 | 37.52 | 0.03% |
Jul 8, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | 0.27% |
Jul 7, 2025 | 37.41 | 37.41 | 37.41 | 37.41 | 37.41 | -0.90% |
Jul 3, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | 0.40% |
Jul 2, 2025 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 0.48% |
Jul 1, 2025 | 37.42 | 37.42 | 37.42 | 37.42 | 37.42 | 1.38% |
Jun 30, 2025 | 36.91 | 36.91 | 36.91 | 36.91 | 36.91 | 0.22% |
Jun 27, 2025 | 36.83 | 36.83 | 36.83 | 36.83 | 36.83 | 0.19% |
Jun 26, 2025 | 36.76 | 36.76 | 36.76 | 36.76 | 36.76 | 0.88% |
Jun 25, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | -0.90% |
Jun 24, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | 0.71% |
Jun 23, 2025 | 36.51 | 36.51 | 36.51 | 36.51 | 36.51 | 0.94% |
Jun 20, 2025 | 36.17 | 36.17 | 36.17 | 36.17 | 36.17 | 0.36% |
Jun 18, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | 0.33% |
Jun 17, 2025 | 35.92 | 35.92 | 35.92 | 35.92 | 35.92 | -0.72% |
Jun 16, 2025 | 36.18 | 36.18 | 36.18 | 36.18 | 36.18 | 0.75% |
Jun 13, 2025 | 35.91 | 35.91 | 35.91 | 35.91 | 35.91 | -1.35% |
Jun 12, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.25% |
Jun 11, 2025 | 36.31 | 36.31 | 36.31 | 36.31 | 36.31 | -0.58% |
Jun 10, 2025 | 36.52 | 36.52 | 36.52 | 36.52 | 36.52 | 0.36% |
Jun 9, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | -0.03% |
Jun 6, 2025 | 36.40 | 36.40 | 36.40 | 36.40 | 36.40 | 0.91% |
Jun 5, 2025 | 36.07 | 36.07 | 36.07 | 36.07 | 36.07 | -0.22% |
Jun 4, 2025 | 36.15 | 36.15 | 36.15 | 36.15 | 36.15 | -0.39% |
Jun 3, 2025 | 36.29 | 36.29 | 36.29 | 36.29 | 36.29 | 0.83% |