JPMorgan Mid Cap Value Fund Class R5 (JMVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
36.15
-0.14 (-0.39%)
Jun 4, 2025, 10:25 AM EDT
JMVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Jun 2, 2025 | 35.99 | 35.99 | 35.99 | 35.99 | 35.99 | -0.33% |
| May 30, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -0.08% |
| May 29, 2025 | 36.14 | 36.14 | 36.14 | 36.14 | 36.14 | 0.28% |
| May 28, 2025 | 36.04 | 36.04 | 36.04 | 36.04 | 36.04 | -0.96% |
| May 27, 2025 | 36.39 | 36.39 | 36.39 | 36.39 | 36.39 | 1.73% |
| May 23, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | -0.28% |
| May 22, 2025 | 35.87 | 35.87 | 35.87 | 35.87 | 35.87 | -0.31% |
| May 21, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | -2.15% |
| May 20, 2025 | 36.77 | 36.77 | 36.77 | 36.77 | 36.77 | -0.35% |
| May 19, 2025 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.05% |
| May 16, 2025 | 36.92 | 36.92 | 36.92 | 36.92 | 36.92 | 1.04% |
| May 15, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | 0.88% |
| May 14, 2025 | 36.22 | 36.22 | 36.22 | 36.22 | 36.22 | -0.41% |
| May 13, 2025 | 36.37 | 36.37 | 36.37 | 36.37 | 36.37 | -0.19% |
| May 12, 2025 | 36.44 | 36.44 | 36.44 | 36.44 | 36.44 | 2.45% |
| May 9, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.57 | -0.31% |
| May 8, 2025 | 35.68 | 35.68 | 35.68 | 35.68 | 35.68 | 0.76% |
| May 7, 2025 | 35.41 | 35.41 | 35.41 | 35.41 | 35.41 | 0.45% |
| May 6, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | -0.68% |
| May 5, 2025 | 35.49 | 35.49 | 35.49 | 35.49 | 35.49 | -0.31% |
| May 2, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.60% |
| May 1, 2025 | 35.04 | 35.04 | 35.04 | 35.04 | 35.04 | -0.40% |
| Apr 30, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -0.11% |
| Apr 29, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 0.66% |
| Apr 28, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.99 | 0.37% |
| 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% |