JPMorgan Mid Cap Value R5 (JMVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
32.20
-0.33 (-1.01%)
At close: Dec 16, 2025
JMVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Dec 16, 2025 | 32.20 | 32.20 | 32.20 | 32.20 | 32.20 | -1.01% |
| Dec 15, 2025 | 32.53 | 32.53 | 32.53 | 32.53 | 32.53 | 0.37% |
| Dec 12, 2025 | 32.41 | 32.41 | 32.41 | 32.41 | 32.41 | -0.64% |
| Dec 11, 2025 | 32.62 | 32.62 | 32.62 | 32.62 | 32.62 | -15.58% |
| Dec 10, 2025 | 32.25 | 32.25 | 32.25 | 38.64 | 32.25 | 1.55% |
| Dec 9, 2025 | 31.76 | 31.76 | 31.76 | 38.05 | 31.76 | -0.34% |
| Dec 8, 2025 | 31.87 | 31.87 | 31.87 | 38.18 | 31.87 | -0.75% |
| Dec 5, 2025 | 32.11 | 32.11 | 32.11 | 38.47 | 32.11 | 0.08% |
| Dec 4, 2025 | 32.08 | 32.08 | 32.08 | 38.44 | 32.08 | - |
| Dec 3, 2025 | 32.08 | 32.08 | 32.08 | 38.44 | 32.08 | 0.58% |
| Dec 2, 2025 | 31.90 | 31.90 | 31.90 | 38.22 | 31.90 | -0.47% |
| Dec 1, 2025 | 32.05 | 32.05 | 32.05 | 38.40 | 32.05 | -0.65% |
| Nov 28, 2025 | 32.26 | 32.26 | 32.26 | 38.65 | 32.26 | 0.31% |
| Nov 26, 2025 | 32.16 | 32.16 | 32.16 | 38.53 | 32.16 | 0.52% |
| Nov 25, 2025 | 31.99 | 31.99 | 31.99 | 38.33 | 31.99 | 1.40% |
| Nov 24, 2025 | 31.55 | 31.55 | 31.55 | 37.80 | 31.55 | 0.21% |
| Nov 21, 2025 | 31.48 | 31.48 | 31.48 | 37.72 | 31.48 | 2.08% |
| Nov 20, 2025 | 30.84 | 30.84 | 30.84 | 36.95 | 30.84 | -0.78% |
| Nov 19, 2025 | 31.08 | 31.08 | 31.08 | 37.24 | 31.08 | -0.27% |
| Nov 18, 2025 | 31.16 | 31.16 | 31.16 | 37.34 | 31.16 | 0.16% |
| Nov 17, 2025 | 31.11 | 31.11 | 31.11 | 37.28 | 31.11 | -1.14% |
| Nov 14, 2025 | 31.47 | 31.47 | 31.47 | 37.71 | 31.47 | -0.26% |
| Nov 13, 2025 | 31.56 | 31.56 | 31.56 | 37.81 | 31.56 | -0.94% |
| Nov 12, 2025 | 31.86 | 31.86 | 31.86 | 38.17 | 31.86 | 0.18% |
| Nov 11, 2025 | 31.80 | 31.80 | 31.80 | 38.10 | 31.80 | 0.40% |
| Nov 10, 2025 | 31.67 | 31.67 | 31.67 | 37.95 | 31.67 | 0.37% |
| Nov 7, 2025 | 31.56 | 31.56 | 31.56 | 37.81 | 31.56 | 1.48% |
| Nov 6, 2025 | 31.10 | 31.10 | 31.10 | 37.26 | 31.10 | -0.48% |
| Nov 5, 2025 | 31.25 | 31.25 | 31.25 | 37.44 | 31.25 | 0.62% |
| Nov 4, 2025 | 31.06 | 31.06 | 31.06 | 37.21 | 31.06 | -0.21% |
| Nov 3, 2025 | 31.12 | 31.12 | 31.12 | 37.29 | 31.12 | -0.29% |
| Oct 31, 2025 | 31.21 | 31.21 | 31.21 | 37.40 | 31.21 | 0.13% |
| Oct 30, 2025 | 31.17 | 31.17 | 31.17 | 37.35 | 31.17 | -0.40% |
| Oct 29, 2025 | 31.30 | 31.30 | 31.30 | 37.50 | 31.30 | -1.11% |
| Oct 28, 2025 | 31.65 | 31.65 | 31.65 | 37.92 | 31.65 | -0.94% |
| Oct 27, 2025 | 31.95 | 31.95 | 31.95 | 38.28 | 31.95 | 0.10% |
| Oct 24, 2025 | 31.92 | 31.92 | 31.92 | 38.24 | 31.92 | -0.29% |
| Oct 23, 2025 | 32.01 | 32.01 | 32.01 | 38.35 | 32.01 | 0.60% |
| Oct 22, 2025 | 31.82 | 31.82 | 31.82 | 38.12 | 31.82 | -0.47% |
| Oct 21, 2025 | 31.97 | 31.97 | 31.97 | 38.30 | 31.97 | 0.45% |
| Oct 20, 2025 | 31.82 | 31.82 | 31.82 | 38.13 | 31.82 | 1.11% |
| Oct 17, 2025 | 31.47 | 31.47 | 31.47 | 37.71 | 31.47 | 0.45% |
| Oct 16, 2025 | 31.33 | 31.33 | 31.33 | 37.54 | 31.33 | -0.74% |
| Oct 15, 2025 | 31.57 | 31.57 | 31.57 | 37.82 | 31.56 | - |
| Oct 14, 2025 | 31.57 | 31.57 | 31.57 | 37.82 | 31.56 | 1.10% |
| Oct 13, 2025 | 31.22 | 31.22 | 31.22 | 37.41 | 31.22 | 1.00% |
| Oct 10, 2025 | 30.91 | 30.91 | 30.91 | 37.04 | 30.91 | -2.06% |
| Oct 9, 2025 | 31.57 | 31.57 | 31.57 | 37.82 | 31.56 | -0.89% |
| Oct 8, 2025 | 31.85 | 31.85 | 31.85 | 38.16 | 31.85 | 0.18% |
| Oct 7, 2025 | 31.79 | 31.79 | 31.79 | 38.09 | 31.79 | -0.34% |