JPMorgan Mid Cap Value R5 (JMVRX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
38.26
+0.33 (0.87%)
Sep 4, 2025, 4:00 PM EDT
JMVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Sep 4, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.87% |
| Sep 3, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.24% |
| Sep 2, 2025 | 38.02 | 38.02 | 38.02 | 38.02 | 38.02 | -0.63% |
| Aug 29, 2025 | 38.26 | 38.26 | 38.26 | 38.26 | 38.26 | 0.05% |
| Aug 28, 2025 | 38.24 | 38.24 | 38.24 | 38.24 | 38.24 | -0.26% |
| Aug 27, 2025 | 38.34 | 38.34 | 38.34 | 38.34 | 38.34 | 0.39% |
| Aug 26, 2025 | 38.19 | 38.19 | 38.19 | 38.19 | 38.19 | 0.10% |
| Aug 25, 2025 | 38.15 | 38.15 | 38.15 | 38.15 | 38.15 | -0.88% |
| Aug 22, 2025 | 38.49 | 38.49 | 38.49 | 38.49 | 38.49 | 2.12% |
| Aug 21, 2025 | 37.69 | 37.69 | 37.69 | 37.69 | 37.69 | -0.19% |
| Aug 20, 2025 | 37.76 | 37.76 | 37.76 | 37.76 | 37.76 | -0.11% |
| Aug 19, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | 0.80% |
| Aug 18, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.21% |
| Aug 15, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.63% |
| Aug 14, 2025 | 37.82 | 37.82 | 37.82 | 37.82 | 37.82 | -0.76% |
| 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% |