MJ Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 26, 2025	36.45	36.90	35.52	37.10	-	3.43%	112,350
Aug 25, 2025	33.94	36.03	33.94	35.87	35.87	6.44%	163,863
Aug 22, 2025	33.42	34.37	33.05	33.70	33.70	1.48%	76,759
Aug 21, 2025	31.41	33.39	31.05	33.21	33.21	5.70%	128,599
Aug 20, 2025	30.35	31.74	29.44	31.42	31.42	4.14%	190,901
Aug 19, 2025	32.98	32.98	30.15	30.17	30.17	-7.40%	113,061
Aug 18, 2025	30.54	32.82	30.54	32.58	32.58	8.02%	68,398
Aug 15, 2025	33.64	33.87	30.16	30.16	30.16	-8.10%	93,584
Aug 14, 2025	33.48	35.05	32.80	32.82	32.82	-5.25%	138,444
Aug 13, 2025	31.00	34.77	30.95	34.64	34.64	13.20%	171,024
Aug 12, 2025	33.00	33.87	30.01	30.60	30.60	-0.94%	347,636
Aug 11, 2025	26.55	31.36	26.50	30.89	30.89	27.01%	382,953
Aug 8, 2025	23.42	24.77	23.42	24.32	24.32	4.92%	60,636
Aug 7, 2025	22.85	23.27	22.71	23.18	23.18	2.34%	25,982
Aug 6, 2025	23.46	23.46	22.56	22.65	22.65	-3.58%	67,757
Aug 5, 2025	22.56	23.49	22.04	23.49	23.49	4.03%	38,041
Aug 4, 2025	21.37	22.84	21.37	22.58	22.58	6.21%	43,514
Aug 1, 2025	20.63	21.88	20.28	21.26	21.26	2.26%	93,625
Jul 31, 2025	21.54	21.90	20.75	20.79	20.79	-1.09%	21,781
Jul 30, 2025	20.85	21.45	20.72	21.02	21.02	1.15%	18,876
Jul 29, 2025	21.94	21.94	20.77	20.78	20.78	-6.56%	30,994
Jul 28, 2025	22.39	22.55	22.09	22.24	22.24	-1.16%	15,138
Jul 25, 2025	21.71	22.50	21.34	22.50	22.50	3.07%	27,144
Jul 24, 2025	21.75	21.96	21.55	21.83	21.83	-0.50%	36,074
Jul 23, 2025	22.61	22.95	21.84	21.94	21.94	-1.83%	26,501
Jul 22, 2025	21.60	22.59	21.58	22.35	22.35	4.34%	141,519
Jul 21, 2025	20.26	21.54	20.16	21.42	21.42	5.47%	57,575
Jul 18, 2025	20.59	20.83	20.26	20.31	20.31	-0.20%	29,031
Jul 17, 2025	19.98	20.58	19.89	20.35	20.35	1.45%	17,153
Jul 16, 2025	20.01	20.28	19.70	20.06	20.06	0.10%	30,418
Jul 15, 2025	21.49	21.51	19.83	20.04	20.04	-6.83%	59,665
Jul 14, 2025	21.38	21.83	20.70	21.51	21.51	1.65%	106,301
Jul 11, 2025	21.48	21.48	20.82	21.16	21.16	-3.02%	108,354
Jul 10, 2025	21.28	23.06	21.08	21.82	21.82	2.68%	99,006
Jul 9, 2025	20.33	21.39	20.14	21.25	21.25	5.99%	99,859
Jul 8, 2025	18.82	20.27	18.68	20.05	20.05	6.99%	50,275
Jul 7, 2025	19.08	19.10	18.68	18.74	18.74	-1.21%	24,892
Jul 3, 2025	18.83	19.02	18.64	18.97	18.97	0.90%	63,363
Jul 2, 2025	18.08	18.90	18.02	18.80	18.80	3.81%	35,132
Jul 1, 2025	17.85	18.28	17.70	18.11	18.11	0.84%	21,370
Jun 30, 2025	17.52	18.04	17.45	17.96	17.96	3.04%	33,777
Jun 27, 2025	17.79	17.97	17.35	17.43	17.43	-1.58%	19,188
Jun 26, 2025	17.42	17.77	17.31	17.71	17.71	2.07%	26,477
Jun 25, 2025	17.10	17.55	16.92	17.35	17.35	2.54%	39,768
Jun 24, 2025	16.83	17.25	16.67	16.92	16.92	1.81%	129,101
Jun 23, 2025	16.94	17.07	16.50	16.62	16.62	-2.00%	34,778
Jun 20, 2025	17.78	17.78	16.76	16.96	16.96	-3.58%	92,218
Jun 18, 2025	17.96	17.96	17.55	17.59	17.59	-3.19%	51,978
Jun 17, 2025	18.37	18.37	18.05	18.17	18.17	-1.52%	24,468
Jun 16, 2025	18.33	18.75	18.33	18.45	18.45	0.60%	20,221