JPMorgan Ultra-Short Muni... (JMST)
CBOE: JMST
· Real-Time Price · USD
51.03
0.02 (0.03%)
At close: Sep 08, 2025, 2:59 PM
JMST Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 51.00 | 51.03 | 50.99 | 51.03 | 51.03 | 0.02% | 681,860 |
| Sep 5, 2025 | 51.00 | 51.02 | 50.97 | 51.02 | 51.02 | 0.14% | 5,035,300 |
| Sep 4, 2025 | 50.95 | 50.97 | 50.94 | 50.95 | 50.95 | 0.02% | 743,744 |
| Sep 3, 2025 | 50.94 | 50.94 | 50.93 | 50.94 | 50.94 | 0.04% | 792,200 |
| Sep 2, 2025 | 50.93 | 50.93 | 50.91 | 50.92 | 50.92 | -0.27% | 593,800 |
| Aug 29, 2025 | 51.03 | 51.06 | 51.02 | 51.06 | 50.94 | 0.08% | 598,100 |
| Aug 28, 2025 | 51.02 | 51.04 | 51.01 | 51.02 | 50.90 | -0.02% | 905,700 |
| Aug 27, 2025 | 51.02 | 51.03 | 51.01 | 51.03 | 50.91 | 0.00% | 473,429 |
| Aug 26, 2025 | 51.01 | 51.03 | 51.00 | 51.03 | 50.91 | 0.04% | 1,231,500 |
| Aug 25, 2025 | 50.99 | 51.01 | 50.99 | 51.01 | 50.89 | 0.02% | 820,600 |
| Aug 22, 2025 | 50.98 | 51.02 | 50.98 | 51.00 | 50.88 | 0.02% | 997,600 |
| Aug 21, 2025 | 50.99 | 51.00 | 50.98 | 50.99 | 50.87 | 0.00% | 820,129 |
| Aug 20, 2025 | 51.00 | 51.00 | 50.98 | 50.99 | 50.87 | 0.00% | 387,038 |
| Aug 19, 2025 | 51.00 | 51.01 | 50.98 | 50.99 | 50.87 | 0.00% | 699,600 |
| Aug 18, 2025 | 50.98 | 51.04 | 50.98 | 50.99 | 50.87 | 0.00% | 519,300 |
| Aug 15, 2025 | 50.98 | 51.00 | 50.97 | 50.99 | 50.87 | 0.02% | 494,400 |
| Aug 14, 2025 | 50.98 | 50.99 | 50.97 | 50.98 | 50.86 | -0.02% | 544,019 |
| Aug 13, 2025 | 50.99 | 51.00 | 50.97 | 50.99 | 50.87 | 0.02% | 533,304 |
| Aug 12, 2025 | 50.97 | 50.98 | 50.96 | 50.98 | 50.86 | 0.06% | 517,300 |
| Aug 11, 2025 | 50.95 | 50.96 | 50.94 | 50.95 | 50.83 | -0.02% | 587,700 |