JPMorgan Mid Cap Value Fund Class R5 (JMVRX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
35.89
-0.38 (-1.05%)
Mar 6, 2025, 11:41 AM EST
JMVRX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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% |
| Feb 12, 2025 | 37.24 | 37.24 | 37.24 | 37.24 | 37.24 | -0.56% |
| Feb 11, 2025 | 37.45 | 37.45 | 37.45 | 37.45 | 37.45 | -0.13% |
| Feb 10, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.21% |
| Feb 7, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | -0.27% |
| Feb 6, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | -0.08% |
| Feb 5, 2025 | 37.71 | 37.71 | 37.71 | 37.71 | 37.71 | 0.56% |
| Feb 4, 2025 | 37.50 | 37.50 | 37.50 | 37.50 | 37.50 | -0.03% |
| Feb 3, 2025 | 37.51 | 37.51 | 37.51 | 37.51 | 37.51 | -0.77% |
| Jan 31, 2025 | 37.80 | 37.80 | 37.80 | 37.80 | 37.80 | -0.87% |
| Jan 30, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.01% |
| Jan 29, 2025 | 37.75 | 37.75 | 37.75 | 37.75 | 37.75 | -0.21% |
| Jan 28, 2025 | 37.83 | 37.83 | 37.83 | 37.83 | 37.83 | -0.26% |
| Jan 27, 2025 | 37.93 | 37.93 | 37.93 | 37.93 | 37.93 | -0.03% |
| Jan 24, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | - |
| Jan 23, 2025 | 37.94 | 37.94 | 37.94 | 37.94 | 37.94 | 0.05% |
| Jan 22, 2025 | 37.92 | 37.92 | 37.92 | 37.92 | 37.92 | -0.55% |
| Jan 21, 2025 | 38.13 | 38.13 | 38.13 | 38.13 | 38.13 | 1.19% |
| Jan 17, 2025 | 37.68 | 37.68 | 37.68 | 37.68 | 37.68 | 0.27% |
| Jan 16, 2025 | 37.58 | 37.58 | 37.58 | 37.58 | 37.58 | 0.86% |
| Jan 15, 2025 | 37.26 | 37.26 | 37.26 | 37.26 | 37.26 | 1.03% |
| Jan 14, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 1.15% |
| Jan 13, 2025 | 36.46 | 36.46 | 36.46 | 36.46 | 36.46 | 0.97% |
| Jan 10, 2025 | 36.11 | 36.11 | 36.11 | 36.11 | 36.11 | -1.87% |
| Jan 8, 2025 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | 0.30% |
| Jan 7, 2025 | 36.69 | 36.69 | 36.69 | 36.69 | 36.69 | -0.24% |
| Jan 6, 2025 | 36.78 | 36.78 | 36.78 | 36.78 | 36.78 | -0.27% |
| Jan 3, 2025 | 36.88 | 36.88 | 36.88 | 36.88 | 36.88 | 0.93% |
| Jan 2, 2025 | 36.54 | 36.54 | 36.54 | 36.54 | 36.54 | -0.33% |
| Dec 31, 2024 | 36.66 | 36.66 | 36.66 | 36.66 | 36.66 | 0.14% |
| Dec 30, 2024 | 36.61 | 36.61 | 36.61 | 36.61 | 36.61 | -0.79% |
| Dec 27, 2024 | 36.90 | 36.90 | 36.90 | 36.90 | 36.90 | -0.73% |
| Dec 26, 2024 | 37.17 | 37.17 | 37.17 | 37.17 | 37.17 | 0.16% |
| Dec 24, 2024 | 37.11 | 37.11 | 37.11 | 37.11 | 37.11 | 0.76% |