Nasdaq - Delayed Quote
USD
JPMorgan Mid Cap Growth R6 (JMGMX)
49.83
-1.74
(-3.37%)
As of 8:06:42 AM EST. Market Open.
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
49.83
49.83
49.83
49.83
49.83
-
Oct 29, 2026
51.57
51.57
51.57
51.57
51.57
-
Oct 28, 2026
51.44
51.44
51.44
51.44
51.44
-
Oct 27, 2026
51.12
51.12
51.12
51.12
51.12
-
Oct 26, 2026
50.52
50.52
50.52
50.52
50.52
-
Oct 23, 2026
49.87
49.87
49.87
49.87
49.87
-
Oct 22, 2026
49.92
49.92
49.92
49.92
49.92
-
Oct 21, 2026
51.38
51.38
51.38
51.38
51.38
-
Oct 20, 2026
50.83
50.83
50.83
50.83
50.83
-
Oct 19, 2026
50.55
50.55
50.55
50.55
50.55
-
Oct 16, 2026
50.11
50.11
50.11
50.11
50.11
-
Oct 15, 2026
51.48
51.48
51.48
51.48
51.48
-
Oct 14, 2026
51.12
51.12
51.12
51.12
51.12
-
Oct 13, 2026
52.68
52.68
52.68
52.68
52.68
-
Oct 12, 2026
52.86
52.86
52.86
52.86
52.86
-
Oct 9, 2026
53.83
53.83
53.83
53.83
53.83
-
Oct 8, 2026
52.97
52.97
52.97
52.97
52.97
-
Oct 7, 2026
53.18
53.18
53.18
53.18
53.18
-
Oct 6, 2026
54.08
54.08
54.08
54.08
54.08
-
Oct 5, 2026
53.70
53.70
53.70
53.70
53.70
-
Oct 2, 2026
53.39
53.39
53.39
53.39
53.39
-
Oct 1, 2026
52.89
52.89
52.89
52.89
52.89
-
Sep 30, 2026
52.39
52.39
52.39
52.39
52.39
-
Sep 29, 2026
52.56
52.56
52.56
52.56
52.56
-
Sep 28, 2026
52.48
52.48
52.48
52.48
52.48
-
Sep 25, 2026
52.89
52.89
52.89
52.89
52.89
-
Sep 24, 2026
52.84
52.84
52.84
52.84
52.84
-
Sep 23, 2026
52.71
52.71
52.71
52.71
52.71
-
Sep 22, 2026
52.98
52.98
52.98
52.98
52.98
-
Sep 21, 2026
52.70
52.70
52.70
52.70
52.70
-
Sep 18, 2026
51.71
51.71
51.71
51.71
51.71
-
Sep 17, 2026
51.67
51.67
51.67
51.67
51.67
-
Sep 16, 2026
51.10
51.10
51.10
51.10
51.10
-
Sep 15, 2026
51.05
51.05
51.05
51.05
51.05
-
Sep 14, 2026
51.66
51.66
51.66
51.66
51.66
-
Sep 11, 2026
52.21
52.21
52.21
52.21
52.21
-
Sep 10, 2026
51.78
51.78
51.78
51.78
51.78
-
Sep 9, 2026
52.43
52.43
52.43
52.43
52.43
-
Sep 8, 2026
52.78
52.78
52.78
52.78
52.78
-
Sep 4, 2026
53.07
53.07
53.07
53.07
53.07
-
Sep 3, 2026
53.08
53.08
53.08
53.08
53.08
-
Sep 2, 2026
52.19
52.19
52.19
52.19
52.19
-
Sep 1, 2026
52.27
52.27
52.27
52.27
52.27
-
Aug 31, 2026
53.22
53.22
53.22
53.22
53.22
-
Aug 28, 2026
53.46
53.46
53.46
53.46
53.46
-
Aug 27, 2026
54.63
54.63
54.63
54.63
54.63
-
Aug 26, 2026
54.19
54.19
54.19
54.19
54.19
-
Aug 25, 2026
53.94
53.94
53.94
53.94
53.94
-
Aug 24, 2026
53.85
53.85
53.85
53.85
53.85
-
Aug 21, 2026
54.64
54.64
54.64
54.64
54.64
-
Aug 20, 2026
54.16
54.16
54.16
54.16
54.16
-
Aug 19, 2026
54.83
54.83
54.83
54.83
54.83
-
Aug 18, 2026
55.29
55.29
55.29
55.29
55.29
-
Aug 17, 2026
56.87
56.87
56.87
56.87
56.87
-
Aug 14, 2026
56.62
56.62
56.62
56.62
56.62
-
Aug 13, 2026
56.63
56.63
56.63
56.63
56.63
-
Aug 12, 2026
56.45
56.45
56.45
56.45
56.45
-
Aug 11, 2026
55.86
55.86
55.86
55.86
55.86
-
Aug 10, 2026
55.80
55.80
55.80
55.80
55.80
-
Aug 7, 2026
55.86
55.86
55.86
55.86
55.86
-
Aug 6, 2026
54.61
54.61
54.61
54.61
54.61
-
Aug 5, 2026
54.85
54.85
54.85
54.85
54.85
-
Aug 4, 2026
55.24
55.24
55.24
55.24
55.24
-
Aug 3, 2026
53.97
53.97
53.97
53.97
53.97
-
Jul 31, 2026
52.82
52.82
52.82
52.82
52.82
-
Jul 30, 2026
53.09
53.09
53.09
53.09
53.09
-
Jul 29, 2026
51.67
51.67
51.67
51.67
51.67
-
Jul 28, 2026
52.62
52.62
52.62
52.62
52.62
-
Jul 27, 2026
53.11
53.11
53.11
53.11
53.11
-
Jul 24, 2026
52.82
52.82
52.82
52.82
52.82
-
Jul 23, 2026
53.57
53.57
53.57
53.57
53.57
-
Jul 22, 2026
53.59
53.59
53.59
53.59
53.59
-
Jul 21, 2026
53.96
53.96
53.96
53.96
53.96
-
Jul 20, 2026
53.05
53.05
53.05
53.05
53.05
-
Jul 17, 2026
53.08
53.08
53.08
53.08
53.08
-
Jul 16, 2026
53.50
53.50
53.50
53.50
53.50
-
Jul 15, 2026
54.36
54.36
54.36
54.36
54.36
-
Jul 14, 2026
54.96
54.96
54.96
54.96
54.96
-
Jul 13, 2026
54.53
54.53
54.53
54.53
54.53
-
Jul 10, 2026
55.31
55.31
55.31
55.31
55.31
-
Jul 9, 2026
55.97
55.97
55.97
55.97
55.97
-
Jul 8, 2026
55.01
55.01
55.01
55.01
55.01
-
Jul 7, 2026
55.09
55.09
55.09
55.09
55.09
-
Jul 6, 2026
56.12
56.12
56.12
56.12
56.12
-
Jul 2, 2026
55.78
55.78
55.78
55.78
55.78
-
Jul 1, 2026
56.71
56.71
56.71
56.71
56.71
-
Jun 30, 2026
57.42
57.42
57.42
57.42
57.42
-
Jun 29, 2026
56.53
56.53
56.53
56.53
56.53
-
Jun 26, 2026
55.13
55.13
55.13
55.13
55.13
-
Jun 25, 2026
55.18
55.18
55.18
55.18
55.18
-
Jun 24, 2026
54.96
54.96
54.96
54.96
54.96
-
Jun 23, 2026
54.72
54.72
54.72
54.72
54.72
-
Jun 22, 2026
55.59
55.59
55.59
55.59
55.59
-
Jun 18, 2026
55.35
55.35
55.35
55.35
55.35
-
Jun 17, 2026
54.62
54.62
54.62
54.62
54.62
-
Jun 16, 2026
54.84
54.84
54.84
54.84
54.84
-
Jun 15, 2026
55.33
55.33
55.33
55.33
55.33
-
Jun 12, 2026
54.07
54.07
54.07
54.07
54.07
-
Jun 11, 2026
54.20
54.20
54.20
54.20
54.20
-
Jun 10, 2026
52.64
52.64
52.64
52.64
52.64
-
Jun 9, 2026
53.71
53.71
53.71
53.71
53.71
-
Jun 8, 2026
53.43
53.43
53.43
53.43
53.43
-
Jun 5, 2026
53.46
53.46
53.46
53.46
53.46
-
Jun 4, 2026
55.15
55.15
55.15
55.15
55.15
-
Jun 3, 2026
54.61
54.61
54.61
54.61
54.61
-
Jun 2, 2026
55.22
55.22
55.22
55.22
55.22
-
Jun 1, 2026
55.17
55.17
55.17
55.17
55.17
-
May 29, 2026
54.96
54.96
54.96
54.96
54.96
-
May 28, 2026
54.55
54.55
54.55
54.55
54.55
-
May 27, 2026
53.79
53.79
53.79
53.79
53.79
-
May 26, 2026
53.95
53.95
53.95
53.95
53.95
-
May 22, 2026
53.49
53.49
53.49
53.49
53.49
-
May 21, 2026
53.19
53.19
53.19
53.19
53.19
-
May 20, 2026
53.03
53.03
53.03
53.03
53.03
-
May 19, 2026
52.15
52.15
52.15
52.15
52.15
-
May 18, 2026
52.63
52.63
52.63
52.63
52.63
-
May 15, 2026
53.03
53.03
53.03
53.03
53.03
-
May 14, 2026
53.99
53.99
53.99
53.99
53.99
-
May 13, 2026
53.45
53.45
53.45
53.45
53.45
-
May 12, 2026
53.32
53.32
53.32
53.32
53.32
-
May 11, 2026
53.65
53.65
53.65
53.65
53.65
-
May 8, 2026
53.33
53.33
53.33
53.33
53.33
-
May 7, 2026
53.72
53.72
53.72
53.72
53.72
-
May 6, 2026
54.27
54.27
54.27
54.27
54.27
-
May 5, 2026
53.33
53.33
53.33
53.33
53.33
-
May 4, 2026
52.73
52.73
52.73
52.73
52.73
-
May 1, 2026
52.58
52.58
52.58
52.58
52.58
-
Apr 30, 2026
52.49
52.49
52.49
52.49
52.49
-
Apr 29, 2026
51.15
51.15
51.15
51.15
51.15
-
Apr 28, 2026
51.54
51.54
51.54
51.54
51.54
-
Apr 27, 2026
52.56
52.56
52.56
52.56
52.56
-
Apr 24, 2026
52.58
52.58
52.58
52.58
52.58
-
Apr 23, 2026
52.48
52.48
52.48
52.48
52.48
-
Apr 22, 2026
52.72
52.72
52.72
52.72
52.72
-
Apr 21, 2026
52.70
52.70
52.70
52.70
52.70
-
Apr 20, 2026
53.17
53.17
53.17
53.17
53.17
-
Apr 17, 2026
52.86
52.86
52.86
52.86
52.86
-
Apr 16, 2026
51.64
51.64
51.64
51.64
51.64
-
Apr 15, 2026
51.81
51.81
51.81
51.81
51.81
-
Apr 14, 2026
51.70
51.70
51.70
51.70
51.70
-
Apr 13, 2026
51.19
51.19
51.19
51.19
51.19
-
Apr 10, 2026
50.13
50.13
50.13
50.13
50.13
-
Apr 9, 2026
50.60
50.60
50.60
50.60
50.60
-
Apr 8, 2026
50.99
50.99
50.99
50.99
50.99
-
Apr 7, 2026
49.42
49.42
49.42
49.42
49.42
-
Apr 6, 2026
49.63
49.63
49.63
49.63
49.63
-
Apr 2, 2026
49.41
49.41
49.41
49.41
49.41
-
Apr 1, 2026
49.30
49.30
49.30
49.30
49.30
-
Mar 31, 2026
48.77
48.77
48.77
48.77
48.77
-
Mar 30, 2026
46.93
46.93
46.93
46.93
46.93
-
Mar 27, 2026
47.49
47.49
47.49
47.49
47.49
-
Mar 26, 2026
48.52
48.52
48.52
48.52
48.52
-
Mar 25, 2026
49.65
49.65
49.65
49.65
49.65
-
Mar 24, 2026
49.17
49.17
49.17
49.17
49.17
-
Mar 23, 2026
49.20
49.20
49.20
49.20
49.20
-
Mar 20, 2026
48.26
48.26
48.26
48.26
48.26
-
Mar 19, 2026
49.44
49.44
49.44
49.44
49.44
-
Mar 18, 2026
49.29
49.29
49.29
49.29
49.29
-
Mar 17, 2026
49.72
49.72
49.72
49.72
49.72
-
Mar 16, 2026
49.40
49.40
49.40
49.40
49.40
-
Mar 13, 2026
48.67
48.67
48.67
48.67
48.67
-
Mar 12, 2026
48.97
48.97
48.97
48.97
48.97
-
Mar 11, 2026
50.11
50.11
50.11
50.11
50.11
-
Mar 10, 2026
50.25
50.25
50.25
50.25
50.25
-
Mar 9, 2026
50.66
50.66
50.66
50.66
50.66
-
Mar 6, 2026
49.83
49.83
49.83
49.83
49.83
-
Mar 5, 2026
50.81
50.81
50.81
50.81
50.81
-
Mar 4, 2026
51.30
51.30
51.30
51.30
51.30
-
Mar 3, 2026
51.05
51.05
51.05
51.05
51.05
-
Mar 2, 2026
51.96
51.96
51.96
51.96
51.96
-
Feb 27, 2026
51.99
51.99
51.99
51.99
51.99
-
Feb 26, 2026
52.62
52.62
52.62
52.62
52.62
-
Feb 25, 2026
52.06
52.06
52.06
52.06
52.06
-
Feb 24, 2026
51.78
51.78
51.78
51.78
51.78
-
Feb 23, 2026
50.93
50.93
50.93
50.93
50.93
-
Feb 20, 2026
51.93
51.93
51.93
51.93
51.93
-
Feb 19, 2026
51.94
51.94
51.94
51.94
51.94
-
Feb 18, 2026
51.86
51.86
51.86
51.86
51.86
-
Feb 17, 2026
51.50
51.50
51.50
51.50
51.50
-
Feb 13, 2026
51.32
51.32
51.32
51.32
51.32
-
Feb 12, 2026
50.72
50.72
50.72
50.72
50.72
-
Feb 11, 2026
51.83
51.83
51.83
51.83
51.83
-
Feb 10, 2026
51.90
51.90
51.90
51.90
51.90
-
Feb 9, 2026
52.02
52.02
52.02
52.02
52.02
-
Feb 6, 2026
51.40
51.40
51.40
51.40
51.40
-
Feb 5, 2026
49.79
49.79
49.79
49.79
49.79
-
Feb 4, 2026
50.52
50.52
50.52
50.52
50.52
-
Feb 3, 2026
51.48
51.48
51.48
51.48
51.48
-
Feb 2, 2026
52.00
52.00
52.00
52.00
52.00
-
Jan 30, 2026
51.74
51.74
51.74
51.74
51.74
-
Jan 29, 2026
52.83
52.83
52.83
52.83
52.83
-
Jan 28, 2026
52.94
52.94
52.94
52.94
52.94
-
Jan 27, 2026
53.30
53.30
53.30
53.30
53.30
-
Jan 26, 2026
53.19
53.19
53.19
53.19
53.19
-
Jan 23, 2026
53.08
53.08
53.08
53.08
53.08
-
Jan 22, 2026
53.40
53.40
53.40
53.40
53.40
-
Jan 21, 2026
53.14
53.14
53.14
53.14
53.14
-
Jan 20, 2026
52.59
52.59
52.59
52.59
52.59
-
Jan 16, 2026
53.57
53.57
53.57
53.57
53.57
-
Jan 15, 2026
53.63
53.63
53.63
53.63
53.63
-
Jan 14, 2026
53.44
53.44
53.44
53.44
53.44
-
Jan 13, 2026
53.72
53.72
53.72
53.72
53.72
-
Jan 12, 2026
53.63
53.63
53.63
53.63
53.63
-
Jan 9, 2026
53.57
53.57
53.57
53.57
53.57
-
Jan 8, 2026
53.12
53.12
53.12
53.12
53.12
-
Jan 7, 2026
53.79
53.79
53.79
53.79
53.79
-
Jan 6, 2026
53.91
53.91
53.91
53.91
53.91
-
Jan 5, 2026
52.95
52.95
52.95
52.95
52.95
-
Jan 2, 2026
52.33
52.33
52.33
52.33
52.33
-
Dec 31, 2025
51.74
51.74
51.74
51.74
51.74
-
Dec 30, 2025
52.30
52.30
52.30
52.30
52.30
-
Dec 29, 2025
52.46
52.46
52.46
52.46
52.46
-
Dec 26, 2025
52.82
52.82
52.82
52.82
52.82
-
Dec 24, 2025
52.92
52.92
52.92
52.92
52.92
-
Dec 23, 2025
52.82
52.82
52.82
52.82
52.82
-
Dec 22, 2025
53.03
53.03
53.03
53.03
53.03
-
Dec 19, 2025
52.43
52.43
52.43
52.43
52.43
-
Dec 18, 2025
51.71
51.71
51.71
51.71
51.71
-
Dec 17, 2025
51.39
51.39
51.39
51.39
51.39
-
Dec 16, 2025
52.11
52.11
52.11
52.11
52.11
-
Dec 15, 2025
52.21
52.21
52.21
52.21
52.21
-
Dec 12, 2025
52.56
52.56
52.56
52.56
52.56
-
Dec 11, 2025
4.678
Distribution
Fund distributions shown include income and capital gains
Dec 11, 2025
53.55
53.55
53.55
53.55
53.55
-
Dec 10, 2025
57.74
57.74
57.74
57.74
53.06
-
Dec 9, 2025
57.30
57.30
57.30
57.30
52.66
-
Dec 8, 2025
57.49
57.49
57.49
57.49
52.83
-
Dec 5, 2025
57.59
57.59
57.59
57.59
52.92
-
Dec 4, 2025
57.49
57.49
57.49
57.49
52.83
-
Dec 3, 2025
57.24
57.24
57.24
57.24
52.60
-
Dec 2, 2025
56.88
56.88
56.88
56.88
52.27
-
Dec 1, 2025
56.72
56.72
56.72
56.72
52.12
-
Nov 28, 2025
57.19
57.19
57.19
57.19
52.56
-
Nov 26, 2025
56.62
56.62
56.62
56.62
52.03
-
Nov 25, 2025
56.22
56.22
56.22
56.22
51.67
-
Nov 24, 2025
55.35
55.35
55.35
55.35
50.87
-
Nov 21, 2025
54.57
54.57
54.57
54.57
50.15
-
Nov 20, 2025
54.11
54.11
54.11
54.11
49.73
-
Nov 19, 2025
55.36
55.36
55.36
55.36
50.87
-
Nov 18, 2025
55.14
55.14
55.14
55.14
50.67
-
Nov 17, 2025
55.16
55.16
55.16
55.16
50.69
-
Nov 14, 2025
56.02
56.02
56.02
56.02
51.48
-
Nov 13, 2025
55.97
55.97
55.97
55.97
51.44
-
Nov 12, 2025
57.61
57.61
57.61
57.61
52.94
-
Nov 11, 2025
57.72
57.72
57.72
57.72
53.04
-
Nov 10, 2025
57.89
57.89
57.89
57.89
53.20
-
Nov 7, 2025
57.18
57.18
57.18
57.18
52.55
-
Nov 6, 2025
56.57
56.57
56.57
56.57
51.99
-
Nov 5, 2025
57.24
57.24
57.24
57.24
52.60
-
Nov 4, 2025
56.87
56.87
56.87
56.87
52.26
-
Nov 3, 2025
58.30
58.30
58.30
58.30
53.58
-
