John Hancock Multifactor Mid Cap ETF (JHMM)
NYSEARCA: JHMM · Real-Time Price · USD
59.65
+1.96 (3.40%)
May 12, 2025, 4:00 PM - Market closed
JHMM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 59.70 | 59.82 | 59.18 | 59.65 | 59.65 | 3.40% | 137,540 |
| May 9, 2025 | 57.98 | 58.05 | 57.52 | 57.69 | 57.69 | -0.19% | 157,902 |
| May 8, 2025 | 57.65 | 58.36 | 57.45 | 57.80 | 57.80 | 1.10% | 139,701 |
| May 7, 2025 | 57.05 | 57.35 | 56.81 | 57.17 | 57.17 | 0.58% | 135,323 |
| May 6, 2025 | 56.77 | 57.27 | 56.57 | 56.84 | 56.84 | -0.70% | 152,579 |
| May 5, 2025 | 56.97 | 57.57 | 56.92 | 57.24 | 57.24 | -0.21% | 138,413 |
| May 2, 2025 | 56.94 | 57.46 | 56.87 | 57.36 | 57.36 | 2.14% | 213,917 |
| May 1, 2025 | 56.25 | 56.79 | 55.93 | 56.16 | 56.16 | 0.21% | 177,213 |
| Apr 30, 2025 | 55.46 | 56.22 | 54.87 | 56.04 | 56.04 | -0.14% | 216,394 |
| Apr 29, 2025 | 55.70 | 56.37 | 55.49 | 56.12 | 56.12 | 0.48% | 119,108 |
| Apr 28, 2025 | 55.70 | 56.12 | 55.32 | 55.85 | 55.85 | 0.31% | 154,514 |
| Apr 25, 2025 | 55.55 | 55.77 | 55.20 | 55.68 | 55.68 | -0.23% | 157,626 |
| Apr 24, 2025 | 54.83 | 55.86 | 54.62 | 55.81 | 55.81 | 2.09% | 116,919 |
| Apr 23, 2025 | 55.31 | 56.15 | 54.46 | 54.67 | 54.67 | 1.30% | 148,332 |
| Apr 22, 2025 | 53.23 | 54.11 | 53.10 | 53.97 | 53.97 | 2.66% | 175,477 |
| Apr 21, 2025 | 53.42 | 53.42 | 52.02 | 52.57 | 52.57 | -2.32% | 185,261 |
| Apr 17, 2025 | 53.54 | 54.16 | 53.46 | 53.82 | 53.82 | 0.94% | 251,633 |
| Apr 16, 2025 | 53.80 | 54.16 | 52.89 | 53.32 | 53.32 | -1.39% | 304,034 |
| Apr 15, 2025 | 54.12 | 54.69 | 53.92 | 54.07 | 54.07 | -0.06% | 225,760 |
| Apr 14, 2025 | 54.50 | 54.50 | 53.50 | 54.10 | 54.10 | 1.33% | 222,807 |
| Apr 11, 2025 | 52.60 | 53.61 | 51.85 | 53.39 | 53.39 | 1.29% | 276,262 |
| Apr 10, 2025 | 53.57 | 53.59 | 51.31 | 52.71 | 52.71 | -3.55% | 390,370 |
| Apr 9, 2025 | 49.86 | 55.00 | 49.64 | 54.65 | 54.65 | 8.60% | 724,470 |
| Apr 8, 2025 | 53.15 | 53.15 | 49.67 | 50.32 | 50.32 | -2.16% | 675,114 |
| Apr 7, 2025 | 50.26 | 53.04 | 49.29 | 51.43 | 51.43 | -0.89% | 688,294 |
| Apr 4, 2025 | 53.24 | 53.36 | 51.37 | 51.89 | 51.89 | -5.17% | 559,676 |
| Apr 3, 2025 | 56.27 | 56.29 | 54.72 | 54.72 | 54.72 | -6.01% | 305,716 |
| Apr 2, 2025 | 56.88 | 58.41 | 56.84 | 58.22 | 58.22 | 1.36% | 262,857 |
| Apr 1, 2025 | 57.19 | 57.70 | 56.65 | 57.44 | 57.44 | 0.24% | 469,290 |
| Mar 31, 2025 | 56.41 | 57.55 | 56.16 | 57.30 | 57.30 | 0.61% | 248,599 |
| Mar 28, 2025 | 57.83 | 57.91 | 56.80 | 56.95 | 56.95 | -1.62% | 135,242 |
| Mar 27, 2025 | 58.12 | 58.36 | 57.64 | 57.89 | 57.89 | -0.53% | 161,093 |
| Mar 26, 2025 | 58.64 | 58.92 | 58.05 | 58.20 | 58.20 | -0.56% | 157,491 |
| Mar 25, 2025 | 58.73 | 58.83 | 58.28 | 58.53 | 58.53 | -0.24% | 178,309 |
| Mar 24, 2025 | 58.12 | 58.77 | 58.11 | 58.67 | 58.67 | 2.23% | 161,004 |
| Mar 21, 2025 | 57.11 | 57.56 | 56.85 | 57.39 | 57.39 | -0.42% | 333,222 |
| Mar 20, 2025 | 57.65 | 58.15 | 57.59 | 57.63 | 57.63 | -0.54% | 223,747 |
| Mar 19, 2025 | 57.38 | 58.30 | 57.38 | 57.94 | 57.94 | 1.03% | 245,736 |
| Mar 18, 2025 | 57.56 | 57.56 | 57.09 | 57.35 | 57.35 | -0.81% | 569,258 |
| Mar 17, 2025 | 56.83 | 58.01 | 56.83 | 57.82 | 57.82 | 1.46% | 204,433 |
| Mar 14, 2025 | 56.24 | 57.01 | 56.07 | 56.99 | 56.99 | 2.33% | 306,988 |
| Mar 13, 2025 | 56.44 | 56.52 | 55.39 | 55.69 | 55.69 | -1.50% | 228,786 |
| Mar 12, 2025 | 57.14 | 57.15 | 56.14 | 56.54 | 56.54 | 0.05% | 245,931 |
| Mar 11, 2025 | 57.00 | 57.21 | 56.15 | 56.51 | 56.51 | -0.93% | 323,517 |
| Mar 10, 2025 | 57.58 | 57.88 | 56.57 | 57.04 | 57.04 | -2.09% | 320,847 |
| Mar 7, 2025 | 57.67 | 58.38 | 57.00 | 58.26 | 58.26 | 0.73% | 181,020 |
| Mar 6, 2025 | 58.11 | 58.56 | 57.60 | 57.84 | 57.84 | -1.67% | 183,791 |
| Mar 5, 2025 | 58.15 | 58.91 | 57.82 | 58.82 | 58.82 | 1.10% | 237,599 |
| Mar 4, 2025 | 58.63 | 59.06 | 57.57 | 58.18 | 58.18 | -1.72% | 255,474 |
| Mar 3, 2025 | 60.51 | 60.63 | 58.88 | 59.20 | 59.20 | -1.71% | 294,946 |