Invesco Main Street Mid Cap Fund Class R5 (MSMJX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
30.42
-0.04 (-0.13%)
At close: May 18, 2026
MSMJX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 19, 2026 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -0.53% |
| May 18, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.13% |
| May 15, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -1.36% |
| May 14, 2026 | 30.88 | 30.88 | 30.88 | 30.88 | 30.88 | 0.26% |
| May 13, 2026 | 30.80 | 30.80 | 30.80 | 30.80 | 30.80 | -0.06% |
| May 12, 2026 | 30.82 | 30.82 | 30.82 | 30.82 | 30.82 | -0.45% |
| May 11, 2026 | 30.96 | 30.96 | 30.96 | 30.96 | 30.96 | 0.23% |
| May 8, 2026 | 30.89 | 30.89 | 30.89 | 30.89 | 30.89 | 0.10% |
| May 7, 2026 | 30.86 | 30.86 | 30.86 | 30.86 | 30.86 | -1.12% |
| May 6, 2026 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | 0.94% |
| May 5, 2026 | 30.92 | 30.92 | 30.92 | 30.92 | 30.92 | 1.05% |
| May 4, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | -0.07% |
| May 1, 2026 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.13% |
| Apr 30, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | 1.70% |
| Apr 29, 2026 | 30.07 | 30.07 | 30.07 | 30.07 | 30.07 | -0.07% |
| Apr 28, 2026 | 30.09 | 30.09 | 30.09 | 30.09 | 30.09 | -0.99% |
| Apr 27, 2026 | 30.39 | 30.39 | 30.39 | 30.39 | 30.39 | -0.23% |
| Apr 24, 2026 | 30.46 | 30.46 | 30.46 | 30.46 | 30.46 | -0.29% |
| Apr 23, 2026 | 30.55 | 30.55 | 30.55 | 30.55 | 30.55 | 0.36% |
| Apr 22, 2026 | 30.44 | 30.44 | 30.44 | 30.44 | 30.44 | -0.23% |
| Apr 21, 2026 | 30.51 | 30.51 | 30.51 | 30.51 | 30.51 | -0.81% |
| Apr 20, 2026 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.49% |
| Apr 17, 2026 | 30.61 | 30.61 | 30.61 | 30.61 | 30.61 | 1.49% |
| Apr 16, 2026 | 30.16 | 30.16 | 30.16 | 30.16 | 30.16 | 0.07% |
| Apr 15, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | -0.53% |
| Apr 14, 2026 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | 0.56% |
| Apr 13, 2026 | 30.13 | 30.13 | 30.13 | 30.13 | 30.13 | 1.11% |
| Apr 10, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | -0.30% |
| Apr 9, 2026 | 29.89 | 29.89 | 29.89 | 29.89 | 29.89 | 0.20% |
| Apr 8, 2026 | 29.83 | 29.83 | 29.83 | 29.83 | 29.83 | 2.76% |
| Apr 7, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | - |
| Apr 6, 2026 | 29.03 | 29.03 | 29.03 | 29.03 | 29.03 | 0.35% |
| Apr 2, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.38% |
| Apr 1, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 0.88% |
| Mar 31, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | 2.73% |
| Mar 30, 2026 | 27.81 | 27.81 | 27.81 | 27.81 | 27.81 | -1.00% |
| Mar 27, 2026 | 28.09 | 28.09 | 28.09 | 28.09 | 28.09 | -1.47% |
| Mar 26, 2026 | 28.51 | 28.51 | 28.51 | 28.51 | 28.51 | -1.21% |
| Mar 25, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 0.35% |
| Mar 24, 2026 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | 0.35% |
| Mar 23, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 1.38% |
| Mar 20, 2026 | 28.27 | 28.27 | 28.27 | 28.27 | 28.27 | -2.08% |
| Mar 19, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.03% |
| Mar 18, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | -1.26% |
| Mar 17, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 0.31% |
| Mar 16, 2026 | 29.16 | 29.16 | 29.16 | 29.16 | 29.16 | 1.00% |
| Mar 13, 2026 | 28.87 | 28.87 | 28.87 | 28.87 | 28.87 | -0.17% |
| Mar 12, 2026 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.70% |
| Mar 11, 2026 | 29.42 | 29.42 | 29.42 | 29.42 | 29.42 | -0.68% |
| Mar 10, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | -0.84% |