JPMorgan Mortgage-Backed ... (JMTG)
AMEX: JMTG
· Real-Time Price · USD
50.16
0.07 (0.14%)
At close: Aug 19, 2025, 3:50 PM
50.14
-0.05%
After-hours: Aug 19, 2025, 04:10 PM EDT
JMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 18, 2025 | 50.13 | 50.13 | 50.03 | 50.09 | 50.09 | -0.08% | 267,958 |
| Aug 15, 2025 | 50.18 | 50.20 | 50.07 | 50.13 | 50.13 | -0.14% | 276,700 |
| Aug 14, 2025 | 50.26 | 50.30 | 50.17 | 50.20 | 50.20 | -0.24% | 277,500 |
| Aug 13, 2025 | 50.20 | 50.33 | 50.20 | 50.32 | 50.32 | 0.34% | 370,600 |
| Aug 12, 2025 | 50.11 | 50.17 | 49.97 | 50.15 | 50.15 | 0.00% | 667,900 |
| Aug 11, 2025 | 50.17 | 50.23 | 50.14 | 50.15 | 50.15 | 0.06% | 242,400 |
| Aug 8, 2025 | 50.15 | 50.31 | 50.11 | 50.12 | 50.12 | -0.16% | 249,500 |
| Aug 7, 2025 | 50.26 | 50.36 | 49.95 | 50.20 | 50.20 | -0.14% | 235,400 |
| Aug 6, 2025 | 50.21 | 50.30 | 50.08 | 50.27 | 50.27 | -0.06% | 171,800 |
| Aug 5, 2025 | 50.22 | 50.34 | 50.20 | 50.30 | 50.30 | 0.06% | 213,700 |
| Aug 4, 2025 | 50.25 | 50.30 | 50.07 | 50.27 | 50.27 | 0.12% | 451,600 |
| Aug 1, 2025 | 50.03 | 50.22 | 50.03 | 50.21 | 50.21 | 0.56% | 204,400 |
| Jul 31, 2025 | 49.98 | 50.04 | 49.93 | 49.93 | 49.75 | 0.00% | 202,300 |
| Jul 30, 2025 | 49.92 | 50.06 | 49.89 | 49.93 | 49.75 | -0.16% | 269,700 |
| Jul 29, 2025 | 49.84 | 50.04 | 49.84 | 50.01 | 49.83 | 0.40% | 550,200 |
| Jul 28, 2025 | 49.79 | 49.86 | 49.71 | 49.81 | 49.63 | -0.10% | 314,400 |
| Jul 25, 2025 | 49.77 | 49.87 | 49.76 | 49.86 | 49.68 | 0.02% | 173,200 |
| Jul 24, 2025 | 49.74 | 49.91 | 49.71 | 49.85 | 49.67 | 0.00% | 445,500 |
| Jul 23, 2025 | 49.91 | 50.04 | 49.84 | 49.85 | 49.67 | -0.26% | 1,415,900 |
| Jul 22, 2025 | 49.91 | 50.02 | 49.91 | 49.98 | 49.80 | 0.24% | 237,600 |