JMJ Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	10.49	10.49	10.02	10.33	10.33	0.29%	25,841
May 29, 2026	10.05	10.40	10.01	10.30	10.30	0.39%	70,431
May 27, 2026	10.12	10.49	10.12	10.26	10.26	-0.39%	31,292
May 26, 2026	10.41	10.47	10.07	10.30	10.30	-0.87%	10,961
May 25, 2026	10.24	10.49	10.15	10.39	10.39	1.46%	17,828
May 22, 2026	10.43	10.48	10.00	10.24	10.24	-0.58%	59,281
May 21, 2026	9.85	10.38	9.85	10.30	10.30	1.58%	56,820
May 20, 2026	10.67	10.67	10.11	10.14	10.14	-1.46%	46,465
May 19, 2026	10.26	10.55	10.26	10.29	10.29	-1.06%	20,108
May 18, 2026	10.69	10.69	10.16	10.40	10.40	-0.67%	28,584
May 15, 2026	10.49	10.49	10.26	10.47	10.47	-0.19%	39,047
May 14, 2026	10.06	10.67	10.06	10.49	10.49	-0.57%	12,557
May 13, 2026	10.48	10.56	10.01	10.55	10.55	2.83%	26,253
May 12, 2026	10.44	10.59	10.01	10.26	10.26	-	38,893
May 11, 2026	10.50	10.50	9.90	10.26	10.26	-2.29%	25,389
May 8, 2026	10.68	10.68	10.33	10.50	10.50	1.35%	49,547
May 7, 2026	10.74	10.74	10.26	10.36	10.36	-1.15%	10,477
May 6, 2026	10.84	10.84	10.25	10.48	10.48	3.46%	19,032
May 5, 2026	10.04	10.48	10.04	10.13	10.13	-2.03%	12,457
May 4, 2026	10.49	10.64	10.11	10.34	10.34	1.17%	10,097
Apr 30, 2026	10.35	10.82	10.10	10.22	10.22	-1.73%	20,300
Apr 29, 2026	10.08	10.65	10.08	10.40	10.40	-0.86%	28,536
Apr 28, 2026	10.36	10.85	10.10	10.49	10.49	1.25%	21,165
Apr 27, 2026	10.70	10.70	10.26	10.36	10.36	-1.24%	48,021
Apr 24, 2026	10.49	10.59	10.12	10.49	10.49	-	24,355
Apr 23, 2026	10.28	10.69	10.28	10.49	10.49	-	22,500
Apr 22, 2026	10.65	10.65	10.27	10.49	10.49	4.17%	18,374
Apr 21, 2026	10.49	10.79	9.55	10.07	10.07	-2.80%	25,627
Apr 20, 2026	10.80	10.80	10.23	10.36	10.36	-0.48%	29,843
Apr 17, 2026	10.55	10.94	10.10	10.41	10.41	-2.35%	43,087
Apr 16, 2026	10.80	10.80	10.49	10.66	10.66	-1.66%	32,374
Apr 15, 2026	11.15	11.15	10.46	10.84	10.84	3.14%	49,938
Apr 13, 2026	11.10	11.10	9.37	10.51	10.51	-1.68%	54,328
Apr 10, 2026	10.95	10.95	10.36	10.69	10.69	2.10%	48,864
Apr 9, 2026	10.30	10.60	10.03	10.47	10.47	3.77%	35,295
Apr 8, 2026	9.98	10.24	9.79	10.09	10.09	4.02%	71,558
Apr 7, 2026	9.74	9.74	9.50	9.70	9.70	4.30%	37,955
Apr 6, 2026	9.45	9.65	9.20	9.30	9.30	-0.64%	36,884
Apr 2, 2026	9.98	9.98	9.11	9.36	9.36	-3.21%	37,867
Apr 1, 2026	9.96	9.96	9.03	9.67	9.67	8.29%	45,358
Mar 30, 2026	9.17	9.17	8.80	8.93	8.93	-3.15%	110,040
Mar 27, 2026	9.87	9.87	9.10	9.22	9.22	-3.76%	44,144
Mar 25, 2026	9.51	9.99	9.30	9.58	9.58	3.01%	52,034
Mar 24, 2026	9.46	9.74	9.21	9.30	9.30	0.11%	38,604
Mar 23, 2026	9.80	10.00	9.25	9.29	9.29	-6.16%	83,564
Mar 20, 2026	9.95	10.01	9.51	9.90	9.90	-0.60%	42,835
Mar 19, 2026	9.99	10.00	9.51	9.96	9.96	-0.70%	34,439
Mar 18, 2026	9.73	10.40	9.73	10.03	10.03	1.52%	33,320
Mar 17, 2026	9.90	10.37	9.79	9.88	9.88	-0.50%	54,630
Mar 16, 2026	10.56	10.56	9.81	9.93	9.93	-3.97%	70,967