JPMorgan Mortgage-Backed ... (JMTG)
AMEX: JMTG
· Real-Time Price · USD
50.84
-0.05 (-0.10%)
At close: Sep 26, 2025, 3:59 PM
50.86
0.04%
After-hours: Sep 26, 2025, 06:20 PM EDT
JMTG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 50.88 | 50.95 | 50.84 | 50.86 | 50.86 | -0.06% | 220,322 |
| Sep 25, 2025 | 50.90 | 50.93 | 50.83 | 50.89 | 50.89 | -0.20% | 265,500 |
| Sep 24, 2025 | 51.01 | 51.02 | 50.97 | 50.99 | 50.99 | -0.14% | 199,700 |
| Sep 23, 2025 | 50.99 | 51.19 | 50.92 | 51.06 | 51.06 | 0.27% | 478,100 |
| Sep 22, 2025 | 50.99 | 51.00 | 50.91 | 50.92 | 50.92 | -0.22% | 300,400 |
| Sep 19, 2025 | 51.00 | 51.04 | 50.96 | 51.03 | 51.03 | 0.10% | 283,100 |
| Sep 18, 2025 | 50.98 | 51.09 | 50.94 | 50.98 | 50.98 | -0.35% | 383,500 |
| Sep 17, 2025 | 51.29 | 51.39 | 51.16 | 51.16 | 51.16 | -0.18% | 249,100 |
| Sep 16, 2025 | 51.28 | 51.30 | 51.15 | 51.25 | 51.25 | -0.02% | 375,000 |
| Sep 15, 2025 | 51.20 | 51.27 | 51.17 | 51.26 | 51.26 | 0.20% | 247,000 |
| Sep 12, 2025 | 51.08 | 51.16 | 51.02 | 51.16 | 51.16 | -0.04% | 205,200 |
| Sep 11, 2025 | 51.14 | 51.24 | 51.14 | 51.18 | 51.18 | 0.18% | 298,400 |
| Sep 10, 2025 | 51.07 | 51.15 | 51.04 | 51.09 | 51.09 | 0.20% | 264,700 |
| Sep 9, 2025 | 51.09 | 51.11 | 50.96 | 50.99 | 50.99 | -0.20% | 370,500 |
| Sep 8, 2025 | 50.91 | 51.10 | 50.91 | 51.09 | 51.09 | 0.35% | 218,700 |
| Sep 5, 2025 | 50.91 | 50.95 | 50.87 | 50.91 | 50.91 | 0.47% | 234,000 |
| Sep 4, 2025 | 50.59 | 50.71 | 50.54 | 50.67 | 50.67 | 0.32% | 306,800 |
| Sep 3, 2025 | 50.32 | 50.57 | 50.32 | 50.51 | 50.51 | 0.24% | 260,300 |
| Sep 2, 2025 | 50.47 | 50.47 | 50.31 | 50.39 | 50.39 | -0.49% | 264,800 |
| Aug 29, 2025 | 50.57 | 50.67 | 50.52 | 50.64 | 50.46 | 0.02% | 231,800 |