Jumia Technologies Stock Price History
NYSE: JMIAConsumer DiscretionaryCatalog/Specialty DistributionUSD
6.28-0.20 (-3.09%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
JMIA price history at a glance
The price history for Jumia Technologies (JMIA) on this page begins on April 8, 2019, when the stock closed at $25.46; it most recently closed at $6.28 on October 5, 2026. The highest price in this record is $69.89, reached on February 8, 2021; the latest close is 91.0% below that peak. Across the 6 complete calendar years in the table, JMIA finished higher in 4 and lower in 2. Its best year was 2020 (+519.8%) and its worst was 2022 (-71.8%).
Over roughly 7 years the share price changed -75.3%, a -17.0% compound annual price return (excluding dividends). In the last 12 months alone, JMIA has lost 51.2%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2019
- $69.89
- Date of high
- Feb 8, 2021
- Low since 2019
- $1.60
- Date of low
- Apr 7, 2025
- 52-week high
- $14.72
- 52-week low
- $5.69
- IPO year
- 2019
- Last close
- $6.28
JMIA returns
1 week
-9.25%
1 month
-16.49%
3 months
-10.41%
6 months
-9.25%
Year to date
-49.72%
1 year
-51.24%
3 years
+151.20%
5 years
-67.00%
JMIA price return, excluding dividends.
JMIA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 6.28 | -51.05% |
| 2025 | 12.83 | +224.81% |
| 2024 | 3.95 | +11.90% |
| 2023 | 3.53 | +9.97% |
| 2022 | 3.21 | -71.84% |
| 2021 | 11.40 | -71.75% |
| 2020 | 40.35 | +519.82% |
| 2019* | 6.51 | -74.43% |
* Partial year: the record begins after the start of 2019; return measured from the first available close.
2026 return is year to date.
JMIA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 6.55 | 6.51 | 6.17 | 6.28 | -3.09% | |
| 6.70 | 6.78 | 6.26 | 6.48 | -4.71% | |
| 6.85 | 6.86 | 6.75 | 6.80 | +0.15% | |
| 6.99 | 7.08 | 6.77 | 6.79 | -1.88% | |
| 7.11 | 7.11 | 6.85 | 6.92 | -0.43% | |
| 6.72 | 7.00 | 6.57 | 6.95 | +4.51% | |
| 6.74 | 6.83 | 6.57 | 6.65 | -0.75% | |
| 6.81 | 6.81 | 6.70 | 6.70 | 0.00% | |
| 6.81 | 6.82 | 6.66 | 6.70 | -2.62% | |
| 6.74 | 7.12 | 6.70 | 6.88 | +2.38% | |
| 6.95 | 6.97 | 6.64 | 6.72 | -3.17% | |
| 6.97 | 7.00 | 6.84 | 6.94 | -1.14% | |
| 7.13 | 7.13 | 6.79 | 7.02 | +0.72% | |
| 7.10 | 7.14 | 6.87 | 6.97 | +0.29% | |
| 7.13 | 7.16 | 6.90 | 6.95 | -2.25% | |
| 7.38 | 7.38 | 7.10 | 7.11 | -0.70% | |
| 7.30 | 7.48 | 7.16 | 7.16 | -2.05% | |
| 7.28 | 7.35 | 7.20 | 7.31 | -0.41% | |
| 7.30 | 7.55 | 7.30 | 7.34 | -1.48% | |
| 7.40 | 7.60 | 7.34 | 7.45 | +2.34% | |
| 7.34 | 7.46 | 7.23 | 7.28 | -3.19% | |
| 7.19 | 7.57 | 6.96 | 7.52 | +3.87% | |
| 7.29 | 7.51 | 7.19 | 7.24 | -0.69% | |
| 7.08 | 7.33 | 7.08 | 7.29 | +2.53% | |
| 7.34 | 7.40 | 7.06 | 7.11 | -0.84% | |
| 6.87 | 7.31 | 6.87 | 7.17 | +3.91% | |
| 6.72 | 6.99 | 6.72 | 6.90 | +0.15% | |
| 6.99 | 7.00 | 6.69 | 6.89 | -0.72% | |
| 7.02 | 7.16 | 6.88 | 6.94 | -1.84% | |
| 6.83 | 7.19 | 6.83 | 7.07 | +3.51% | |
| 6.83 | 7.04 | 6.80 | 6.83 | -0.29% | |
| 6.59 | 7.06 | 6.57 | 6.85 | +5.55% | |
| 6.61 | 6.83 | 6.46 | 6.49 | -3.71% | |
| 6.76 | 6.90 | 6.63 | 6.74 | +1.51% | |
| 6.57 | 6.65 | 6.38 | 6.64 | -1.34% | |
| 6.50 | 6.77 | 6.35 | 6.73 | +6.15% | |
| 6.18 | 6.40 | 6.18 | 6.34 | +0.16% | |
| 6.25 | 6.39 | 6.22 | 6.33 | +1.61% | |
| 6.30 | 6.47 | 6.05 | 6.23 | +0.48% | |
| 6.31 | 6.52 | 6.10 | 6.20 | -3.13% | |
| 6.27 | 6.43 | 6.04 | 6.40 | +10.15% | |
| 6.04 | 6.09 | 5.74 | 5.81 | -3.17% | |
| 6.14 | 6.14 | 5.84 | 6.00 | -3.07% | |
| 5.80 | 6.28 | 5.78 | 6.19 | +8.79% | |
| 5.81 | 5.87 | 5.69 | 5.69 | -3.07% | |
| 6.15 | 6.15 | 5.86 | 5.87 | -4.24% | |
| 6.17 | 6.29 | 6.10 | 6.13 | +0.66% | |
| 6.00 | 6.25 | 5.97 | 6.09 | +2.35% | |
| 6.08 | 6.12 | 5.92 | 5.95 | -0.34% | |
| 5.77 | 6.00 | 5.73 | 5.97 | +4.37% | |
| 5.90 | 5.99 | 5.71 | 5.72 | -4.35% | |
| 6.01 | 6.10 | 5.82 | 5.98 | -1.48% | |
| 6.00 | 6.19 | 5.96 | 6.07 | +3.58% | |
| 5.98 | 6.12 | 5.82 | 5.86 | -1.18% | |
| 5.90 | 6.03 | 5.85 | 5.93 | -1.33% | |
| 6.20 | 6.26 | 5.95 | 6.01 | -4.30% | |
| 6.35 | 6.47 | 6.20 | 6.28 | -0.79% | |
| 6.50 | 6.62 | 6.33 | 6.33 | -2.62% | |
| 6.50 | 6.63 | 6.45 | 6.50 | -0.15% | |
| 6.83 | 6.88 | 6.38 | 6.51 | -4.96% | |
| 6.91 | 7.02 | 6.83 | 6.85 | 0.00% | |
| 6.89 | 6.89 | 6.72 | 6.85 | +2.09% | |
| 6.98 | 7.10 | 6.68 | 6.71 | -4.28% | |
| 7.00 | 7.07 | 6.82 | 7.01 | +1.45% | |
| 6.79 | 7.05 | 6.75 | 6.91 | +1.47% | |
| 6.75 | 7.03 | 6.64 | 6.81 | -1.87% | |
| 7.09 | 7.14 | 6.81 | 6.94 | -2.66% | |
| 7.02 | 7.25 | 7.01 | 7.13 | +1.13% | |
| 7.33 | 7.45 | 6.98 | 7.05 | -2.62% | |
| 6.98 | 7.46 | 6.94 | 7.24 | +2.70% | |
| 6.58 | 7.13 | 6.45 | 7.05 | +6.98% | |
| 6.47 | 6.64 | 6.30 | 6.59 | +3.62% | |
| 6.21 | 6.45 | 6.13 | 6.36 | +1.76% | |
| 6.30 | 6.45 | 6.22 | 6.25 | -1.26% | |
| 6.30 | 6.53 | 6.30 | 6.33 | +0.32% | |
| 6.50 | 6.53 | 6.19 | 6.31 | -4.39% | |
| 6.91 | 7.22 | 6.60 | 6.60 | -6.25% | |
| 6.96 | 7.14 | 6.87 | 7.04 | +2.92% | |
| 7.18 | 7.35 | 6.79 | 6.84 | -4.87% | |
| 7.40 | 7.65 | 7.19 | 7.19 | -2.84% | |
| 7.22 | 7.57 | 7.22 | 7.40 | +4.52% | |
| 7.18 | 7.19 | 6.92 | 7.08 | -1.26% | |
| 6.90 | 7.18 | 6.72 | 7.17 | +3.76% | |
| 7.16 | 7.33 | 6.91 | 6.91 | -5.47% | |
| 7.31 | 7.47 | 6.85 | 7.31 | +6.56% | |
| 6.55 | 6.97 | 6.50 | 6.86 | +4.89% | |
| 6.80 | 7.00 | 6.51 | 6.54 | -5.76% | |
| 6.85 | 7.23 | 6.82 | 6.94 | +0.73% | |
| 6.81 | 6.90 | 6.54 | 6.89 | +0.15% | |
| 7.10 | 7.13 | 6.85 | 6.88 | -4.04% | |
| 7.27 | 7.28 | 7.03 | 7.17 | -1.24% | |
| 7.35 | 7.42 | 7.11 | 7.26 | -1.89% | |
| 7.30 | 7.55 | 7.27 | 7.40 | -0.40% | |
| 7.16 | 7.66 | 7.09 | 7.43 | +4.06% | |
| 7.10 | 7.24 | 6.96 | 7.14 | +2.44% | |
| 7.00 | 7.21 | 6.92 | 6.97 | -1.83% | |
| 6.81 | 7.10 | 6.55 | 7.10 | +2.75% | |
| 6.92 | 7.06 | 6.71 | 6.91 | +0.29% | |
| 6.94 | 7.06 | 6.73 | 6.89 | -0.43% | |
| 6.99 | 7.11 | 6.68 | 6.92 | -1.14% | |
| 7.15 | 7.30 | 7.00 | 7.00 | -4.50% | |
| 7.59 | 7.67 | 7.31 | 7.33 | -4.68% | |
| 7.90 | 8.36 | 7.67 | 7.69 | -3.63% | |
| 7.37 | 8.05 | 7.29 | 7.98 | +6.26% | |
| 7.55 | 7.74 | 7.25 | 7.51 | -3.35% | |
| 8.70 | 8.77 | 7.66 | 7.77 | -10.79% | |
| 9.14 | 9.62 | 8.53 | 8.71 | +16.76% | |
| 6.85 | 7.52 | 6.79 | 7.46 | +11.01% | |
| 6.77 | 6.91 | 6.72 | 6.72 | +0.15% | |
| 7.03 | 7.05 | 6.62 | 6.71 | -4.55% | |
| 7.03 | 7.13 | 6.92 | 7.03 | -0.85% | |
| 6.93 | 7.13 | 6.85 | 7.09 | +2.90% | |
| 6.80 | 6.97 | 6.72 | 6.89 | +0.73% | |
| 6.95 | 7.03 | 6.83 | 6.84 | -2.70% | |
| 7.17 | 7.23 | 6.96 | 7.03 | -1.54% | |
| 7.32 | 7.32 | 6.84 | 7.14 | +0.14% | |
| 7.39 | 7.42 | 7.03 | 7.13 | -4.30% | |
| 7.70 | 8.12 | 7.42 | 7.45 | -1.32% | |
| 8.10 | 8.14 | 7.51 | 7.55 | -5.86% | |
| 8.02 | 8.30 | 7.77 | 8.02 | -1.72% | |
| 7.97 | 8.43 | 7.91 | 8.16 | +5.84% | |
| 7.50 | 8.09 | 7.43 | 7.71 | +5.76% | |
| 7.40 | 7.44 | 7.12 | 7.29 | 0.00% | |
| 7.35 | 7.50 | 7.22 | 7.29 | +2.39% | |
| 6.79 | 7.50 | 6.68 | 7.12 | +2.89% | |
| 7.04 | 7.13 | 6.87 | 6.92 | -0.43% | |
| 6.90 | 7.09 | 6.86 | 6.95 | -0.14% | |
| 7.32 | 7.49 | 6.94 | 6.96 | +4.35% | |
| 6.73 | 6.76 | 6.57 | 6.67 | -2.49% | |
| 6.88 | 7.17 | 6.77 | 6.84 | -0.58% | |
| 6.68 | 6.98 | 6.60 | 6.88 | -1.01% | |
| 7.09 | 7.11 | 6.82 | 6.95 | +0.72% | |
| 6.62 | 6.93 | 6.55 | 6.90 | +7.48% | |
| 6.63 | 6.73 | 6.29 | 6.42 | -3.75% | |
| 6.70 | 6.76 | 6.53 | 6.67 | -1.77% | |
| 6.91 | 7.11 | 6.74 | 6.79 | -4.37% | |
| 7.11 | 7.21 | 7.02 | 7.10 | +2.45% | |
| 6.92 | 7.03 | 6.82 | 6.93 | -2.12% | |
| 7.08 | 7.20 | 6.95 | 7.08 | +3.66% | |
| 7.02 | 7.04 | 6.67 | 6.83 | -3.26% | |
| 6.73 | 7.10 | 6.59 | 7.06 | +2.17% | |
| 7.27 | 7.32 | 6.90 | 6.91 | -6.11% | |
| 7.20 | 7.50 | 7.17 | 7.36 | +3.08% | |
| 7.41 | 7.45 | 7.07 | 7.14 | -1.11% | |
| 7.50 | 7.58 | 7.12 | 7.22 | -2.30% | |
| 7.71 | 7.75 | 7.36 | 7.39 | -5.50% | |
| 7.90 | 8.14 | 7.70 | 7.82 | -1.39% | |
| 7.82 | 8.14 | 7.75 | 7.93 | +3.39% | |
| 7.41 | 7.69 | 7.15 | 7.67 | +0.92% | |
| 7.63 | 7.78 | 7.47 | 7.60 | -3.92% | |
| 7.85 | 8.23 | 7.74 | 7.91 | -0.50% | |
| 7.75 | 8.20 | 7.68 | 7.95 | +5.02% | |
| 7.48 | 7.64 | 7.16 | 7.57 | -4.06% | |
| 7.66 | 7.99 | 7.65 | 7.89 | -4.13% | |
| 8.32 | 8.47 | 8.11 | 8.23 | -4.52% | |
| 8.42 | 8.80 | 8.40 | 8.62 | +2.74% | |
| 8.60 | 8.60 | 8.37 | 8.39 | -0.71% | |
| 8.28 | 8.52 | 8.25 | 8.45 | +0.72% | |
| 9.09 | 9.13 | 8.26 | 8.39 | -9.40% | |
| 9.17 | 9.48 | 9.16 | 9.26 | -0.54% | |
| 9.22 | 9.40 | 9.19 | 9.31 | -1.17% | |
| 9.23 | 9.71 | 9.19 | 9.42 | +2.28% | |
| 9.20 | 9.37 | 9.01 | 9.21 | -1.18% | |
| 9.34 | 9.44 | 9.13 | 9.32 | -0.43% | |
| 9.81 | 10.04 | 9.30 | 9.36 | -4.39% | |
| 10.35 | 10.35 | 9.60 | 9.79 | -5.23% | |
| 10.40 | 10.91 | 10.06 | 10.33 | -15.81% | |
| 11.95 | 12.37 | 11.77 | 12.27 | +3.02% | |
| 11.45 | 12.00 | 11.11 | 11.91 | +13.97% | |
| 11.00 | 11.35 | 10.44 | 10.45 | -8.41% | |
| 11.99 | 12.06 | 10.89 | 11.41 | -6.32% | |
| 12.50 | 12.50 | 11.65 | 12.18 | -1.46% | |
| 13.15 | 13.60 | 12.25 | 12.36 | -7.55% | |
| 13.32 | 13.65 | 12.93 | 13.37 | -2.98% | |
| 12.87 | 14.15 | 12.76 | 13.78 | +6.90% | |
| 12.67 | 12.90 | 12.53 | 12.89 | +1.58% | |
| 12.80 | 12.96 | 12.47 | 12.69 | -0.63% | |
| 12.75 | 13.02 | 12.50 | 12.77 | -0.93% | |
| 12.60 | 13.09 | 12.37 | 12.89 | +1.82% | |
| 12.77 | 13.08 | 12.58 | 12.66 | +1.12% | |
| 12.57 | 12.81 | 12.11 | 12.52 | +0.56% | |
| 12.02 | 12.80 | 11.88 | 12.45 | 0.00% | |
| 12.95 | 12.95 | 12.19 | 12.45 | -2.58% | |
| 13.24 | 13.33 | 12.71 | 12.78 | -2.96% | |
| 13.38 | 13.39 | 12.91 | 13.17 | -2.52% | |
| 13.80 | 14.18 | 13.45 | 13.51 | -2.67% | |
| 14.10 | 14.59 | 13.83 | 13.88 | -2.66% | |
| 14.71 | 14.72 | 14.19 | 14.26 | -2.33% | |
| 14.25 | 14.60 | 13.96 | 14.60 | +2.46% | |
| 14.18 | 14.33 | 13.77 | 14.25 | +0.56% | |
| 13.98 | 14.49 | 13.88 | 14.17 | +1.94% | |
| 13.12 | 13.92 | 12.61 | 13.90 | +8.34% | |
| 12.84 | 12.99 | 12.55 | 12.83 | +2.72% | |
| 12.16 | 12.80 | 12.10 | 12.49 | +2.21% | |
| 11.61 | 12.31 | 11.55 | 12.22 | +5.16% | |
| 11.60 | 11.86 | 11.48 | 11.62 | -2.76% | |
| 12.70 | 12.70 | 11.82 | 11.95 | -5.98% | |
| 12.89 | 12.92 | 12.43 | 12.71 | -2.16% | |
| 13.05 | 13.55 | 12.90 | 12.99 | -0.99% | |
| 13.07 | 13.26 | 12.84 | 13.12 | +1.63% | |
| 13.30 | 13.39 | 12.74 | 12.91 | -0.46% | |
| 12.32 | 13.16 | 12.20 | 12.97 | +9.45% | |
| 12.60 | 12.75 | 11.83 | 11.85 | -1.99% | |
| 11.99 | 12.73 | 11.75 | 12.09 | +4.49% | |
| 12.26 | 12.28 | 11.36 | 11.57 | -5.47% | |
| 12.95 | 12.98 | 12.08 | 12.24 | -4.00% | |
| 12.40 | 13.00 | 12.20 | 12.75 | +1.19% | |
| 13.10 | 13.44 | 12.21 | 12.60 | +3.28% | |
| 12.00 | 12.49 | 11.30 | 12.20 | +0.33% | |
| 12.17 | 12.63 | 11.87 | 12.16 | -0.08% | |
| 12.18 | 12.67 | 12.15 | 12.17 | -0.25% | |
| 11.51 | 12.37 | 11.43 | 12.20 | +5.54% | |
| 11.84 | 11.91 | 11.21 | 11.56 | -3.67% | |
| 12.29 | 12.35 | 11.82 | 12.00 | -2.12% | |
| 12.50 | 12.68 | 12.16 | 12.26 | -3.31% | |
| 12.22 | 12.91 | 12.20 | 12.68 | +6.29% | |
| 11.71 | 12.17 | 11.55 | 11.93 | +3.83% | |
| 11.03 | 11.67 | 10.84 | 11.49 | +10.37% | |
| 9.96 | 10.48 | 9.84 | 10.41 | +5.69% | |
| 9.21 | 10.05 | 9.08 | 9.85 | +3.68% | |
| 10.35 | 10.45 | 9.38 | 9.50 | -5.47% | |
| 10.39 | 10.47 | 10.01 | 10.05 | -3.37% | |
| 9.93 | 10.53 | 9.89 | 10.40 | +2.46% | |
| 10.60 | 10.76 | 9.86 | 10.15 | -4.34% | |
| 9.50 | 10.65 | 9.34 | 10.61 | +5.36% | |
| 11.11 | 11.11 | 9.95 | 10.07 | -0.69% | |
| 10.20 | 10.56 | 9.47 | 10.14 | -3.98% | |
| 11.42 | 11.50 | 10.31 | 10.56 | -7.53% | |
| 11.35 | 11.52 | 11.01 | 11.42 | +4.87% | |
| 9.94 | 10.96 | 9.67 | 10.89 | +5.01% | |
| 11.00 | 11.05 | 10.21 | 10.37 | -5.98% | |
| 10.72 | 11.19 | 10.40 | 11.03 | +2.60% | |
| 10.46 | 11.02 | 10.33 | 10.75 | -2.09% | |
| 10.77 | 11.07 | 10.55 | 10.98 | +0.64% | |
| 11.00 | 11.15 | 10.65 | 10.91 | +0.74% | |
| 11.57 | 11.69 | 10.82 | 10.83 | -7.75% | |
| 11.58 | 12.16 | 11.46 | 11.74 | +1.65% | |
| 11.28 | 11.58 | 11.22 | 11.55 | +1.94% | |
| 11.21 | 11.44 | 11.10 | 11.33 | +4.14% | |
| 11.00 | 11.26 | 10.82 | 10.88 | +1.78% | |
| 10.37 | 10.86 | 10.31 | 10.69 | +4.29% | |
| 10.50 | 10.80 | 9.91 | 10.25 | -4.03% | |
| 10.94 | 10.96 | 10.41 | 10.68 | -3.17% | |
| 10.89 | 11.15 | 10.70 | 11.03 | +2.60% | |
| 10.85 | 11.22 | 10.62 | 10.75 | -9.51% | |
| 12.40 | 12.40 | 11.75 | 11.88 | -3.18% | |
| 12.70 | 12.83 | 12.07 | 12.27 | -1.37% | |
| 11.85 | 12.66 | 11.35 | 12.44 | +1.22% | |
| 12.07 | 12.58 | 11.92 | 12.29 | +5.95% | |
| 12.89 | 13.14 | 11.55 | 11.60 | -9.94% | |
| 12.58 | 13.00 | 12.45 | 12.88 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the JMIA chart for longer ranges.