MJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 24, 2025	24.82	24.88	23.85	23.90	23.90	-4.78%	178,836
Feb 21, 2025	24.92	25.44	24.57	25.10	25.10	-0.40%	195,687
Feb 20, 2025	24.84	25.20	24.84	25.20	25.20	1.45%	44,314
Feb 19, 2025	24.84	25.20	24.48	24.84	24.84	-0.48%	66,991
Feb 18, 2025	25.80	25.80	24.96	24.96	24.96	-4.15%	54,779
Feb 14, 2025	26.40	26.64	25.80	26.04	26.04	-0.46%	39,326
Feb 13, 2025	26.04	26.40	25.68	26.16	26.16	1.40%	31,596
Feb 12, 2025	25.44	26.16	25.44	25.80	25.80	-	31,746
Feb 11, 2025	26.16	26.52	25.56	25.80	25.80	-1.83%	73,039
Feb 10, 2025	26.40	27.00	26.04	26.28	26.28	0.92%	78,931
Feb 7, 2025	27.12	27.36	26.04	26.04	26.04	-3.98%	130,859
Feb 6, 2025	27.24	28.08	27.00	27.12	27.12	-	104,815
Feb 5, 2025	25.80	27.90	25.80	27.12	27.12	5.61%	116,086
Feb 4, 2025	24.60	25.68	24.60	25.68	25.68	4.39%	57,305
Feb 3, 2025	24.72	24.84	24.24	24.60	24.60	-2.84%	76,933
Jan 31, 2025	25.80	25.92	24.96	25.32	25.32	-0.47%	22,004
Jan 30, 2025	25.08	26.04	24.79	25.44	25.44	3.41%	79,763
Jan 29, 2025	25.08	25.44	24.60	24.60	24.60	-1.44%	71,352
Jan 28, 2025	25.20	25.44	24.84	24.96	24.96	-	51,606
Jan 27, 2025	25.20	25.44	24.96	24.96	24.96	-1.89%	45,961
Jan 24, 2025	25.08	25.80	25.08	25.44	25.44	0.95%	77,778
Jan 23, 2025	25.20	25.44	25.08	25.20	25.20	-0.94%	26,166
Jan 22, 2025	25.56	25.92	25.21	25.44	25.44	-0.47%	26,886
Jan 21, 2025	25.80	26.04	25.56	25.56	25.56	-0.47%	47,844
Jan 17, 2025	25.32	25.92	25.32	25.68	25.68	0.94%	52,028
Jan 16, 2025	25.44	25.68	25.32	25.44	25.44	-	36,234
Jan 15, 2025	25.56	25.90	25.32	25.44	25.44	-	21,995
Jan 14, 2025	25.68	25.80	25.32	25.44	25.44	-1.85%	33,510
Jan 13, 2025	25.56	26.04	25.08	25.92	25.92	0.47%	64,316
Jan 10, 2025	26.28	26.76	25.68	25.80	25.80	-3.59%	74,687
Jan 8, 2025	27.60	28.04	26.52	26.76	26.76	-5.11%	152,744
Jan 7, 2025	28.20	28.66	27.84	28.20	28.20	-	41,064
Jan 6, 2025	28.80	28.92	27.96	28.20	28.20	-1.26%	45,417
Jan 3, 2025	28.68	28.68	28.08	28.56	28.56	0.85%	38,097
Jan 2, 2025	27.48	28.86	27.15	28.32	28.32	5.36%	86,895
Dec 31, 2024	26.40	27.43	26.04	26.88	26.88	2.28%	105,211
Dec 30, 2024	26.16	26.40	25.56	26.28	26.28	-1.79%	141,514
Dec 27, 2024	27.72	27.72	26.64	26.76	26.47	-2.19%	99,595
Dec 26, 2024	27.24	27.72	27.00	27.36	27.06	0.44%	105,371
Dec 24, 2024	27.24	27.60	27.00	27.24	26.94	0.89%	32,329
Dec 23, 2024	27.12	27.72	26.76	27.00	26.71	-0.88%	102,154
Dec 20, 2024	26.52	27.60	26.17	27.24	26.94	1.34%	84,803
Dec 19, 2024	27.72	27.72	26.70	26.88	26.59	-0.88%	53,154
Dec 18, 2024	27.84	28.56	27.02	27.12	26.82	-2.59%	70,735
Dec 17, 2024	27.36	27.90	26.76	27.84	27.54	3.11%	67,249
Dec 16, 2024	27.72	27.84	27.00	27.00	26.71	-3.43%	117,680
Dec 13, 2024	27.60	28.08	27.30	27.96	27.66	0.87%	83,636
Dec 12, 2024	28.80	28.80	27.72	27.72	27.42	-3.75%	98,420
Dec 11, 2024	29.76	29.84	28.74	28.80	28.49	-3.23%	62,982
Dec 10, 2024	30.12	30.36	29.52	29.76	29.44	-0.80%	51,725
Dec 9, 2024	29.88	31.14	29.78	30.00	29.67	0.40%	96,763
Dec 6, 2024	30.00	30.48	29.64	29.88	29.55	-0.80%	65,045
Dec 5, 2024	30.00	30.60	29.58	30.12	29.79	1.21%	213,222
Dec 4, 2024	30.12	30.36	29.40	29.76	29.44	-1.59%	106,071
Dec 3, 2024	30.84	31.06	30.24	30.24	29.91	-2.33%	49,392
Dec 2, 2024	30.72	31.38	30.60	30.96	30.62	0.39%	46,027
Nov 29, 2024	31.68	31.68	30.84	30.84	30.50	-1.53%	36,632
Nov 27, 2024	30.96	31.44	30.86	31.32	30.98	0.38%	53,578
Nov 26, 2024	31.44	31.68	30.60	31.20	30.86	-0.38%	96,534
Nov 25, 2024	30.48	31.55	30.29	31.32	30.98	3.57%	64,504
Nov 22, 2024	30.48	31.08	30.18	30.24	29.91	-0.79%	57,347
Nov 21, 2024	30.72	31.56	30.00	30.48	30.15	-1.17%	99,311
Nov 20, 2024	30.84	31.32	30.60	30.84	30.50	-	46,164
Nov 19, 2024	30.96	31.38	30.72	30.84	30.50	-1.53%	33,894
Nov 18, 2024	31.56	32.04	31.20	31.32	30.98	-1.51%	85,119
Nov 15, 2024	31.68	32.04	31.14	31.80	31.45	-	68,718
Nov 14, 2024	32.04	32.64	31.32	31.80	31.45	-2.21%	88,774
Nov 13, 2024	31.92	33.00	30.36	32.52	32.17	1.88%	177,948
Nov 12, 2024	29.76	33.00	29.64	31.92	31.57	7.26%	287,673
Nov 11, 2024	32.40	32.40	29.52	29.76	29.44	-7.46%	251,588
Nov 8, 2024	33.24	33.60	32.04	32.16	31.81	-3.25%	131,962
Nov 7, 2024	33.84	33.84	32.76	33.24	32.88	1.47%	134,561
Nov 6, 2024	36.00	36.24	32.16	32.76	32.40	-17.77%	371,621
Nov 5, 2024	40.20	40.20	39.36	39.84	39.41	-	51,948
Nov 4, 2024	38.76	40.50	38.76	39.84	39.41	3.75%	42,837
Nov 1, 2024	38.04	38.76	37.86	38.40	37.98	2.24%	39,783
Oct 31, 2024	38.64	38.64	37.56	37.56	37.15	-2.19%	34,018
Oct 30, 2024	39.12	39.49	38.40	38.40	37.98	-1.84%	46,787
Oct 29, 2024	40.20	40.61	39.12	39.12	38.69	-3.26%	33,701
Oct 28, 2024	40.92	41.52	40.44	40.44	40.00	-1.17%	30,137
Oct 25, 2024	41.04	41.88	40.32	40.92	40.47	1.49%	120,824
Oct 24, 2024	41.76	41.76	40.32	40.32	39.88	-2.33%	91,825
Oct 23, 2024	40.68	41.88	40.68	41.28	40.83	-0.29%	142,228
Oct 22, 2024	38.52	41.76	38.52	41.40	40.95	6.81%	103,235
Oct 21, 2024	39.12	39.36	38.76	38.76	38.34	-0.62%	26,233
Oct 18, 2024	39.00	39.24	38.76	39.00	38.57	0.93%	14,518
Oct 17, 2024	38.52	38.95	38.46	38.64	38.22	0.31%	13,511
Oct 16, 2024	38.16	38.87	38.07	38.52	38.10	1.26%	24,098
Oct 15, 2024	38.40	38.76	38.04	38.04	37.63	-1.86%	25,537
Oct 14, 2024	38.04	38.76	37.92	38.76	38.34	2.22%	19,068
Oct 11, 2024	37.44	38.22	37.44	37.92	37.51	0.96%	43,678
Oct 10, 2024	37.68	37.95	37.32	37.56	37.15	-0.63%	29,577
Oct 9, 2024	38.16	38.40	37.68	37.80	37.39	-0.63%	74,788
Oct 8, 2024	38.04	38.46	37.92	38.04	37.63	0.63%	37,182
Oct 7, 2024	38.52	39.12	37.80	37.80	37.39	-2.48%	43,874
Oct 4, 2024	38.76	39.19	38.58	38.76	38.34	0.31%	32,756
Oct 3, 2024	38.16	39.00	38.16	38.64	38.22	0.63%	89,594
Oct 2, 2024	38.40	38.88	38.08	38.40	37.98	-	85,769
Oct 1, 2024	39.96	40.06	38.28	38.40	37.98	-3.32%	212,924
Sep 30, 2024	39.84	40.92	39.36	39.72	39.29	0.61%	105,838