JMJ Fintech Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Mar 13, 2026	10.32	10.54	10.30	10.34	10.34	-2.82%	38,161
Mar 12, 2026	10.95	10.95	10.10	10.64	10.64	2.31%	21,383
Mar 11, 2026	10.87	11.20	10.02	10.40	10.40	-4.32%	56,561
Mar 10, 2026	10.88	11.35	10.55	10.87	10.87	2.74%	20,505
Mar 9, 2026	11.15	11.18	9.38	10.58	10.58	-6.04%	96,162
Mar 6, 2026	11.46	11.46	11.20	11.26	11.26	-0.88%	41,685
Mar 5, 2026	11.40	11.40	10.72	11.36	11.36	2.25%	74,346
Mar 4, 2026	12.00	12.10	11.06	11.11	11.11	-19.61%	456,531
Mar 2, 2026	13.30	14.49	13.24	13.82	13.82	-3.36%	31,227
Feb 27, 2026	14.49	14.80	14.00	14.30	14.30	-0.21%	6,367
Feb 26, 2026	14.27	14.49	14.01	14.33	14.33	-0.14%	6,523
Feb 25, 2026	14.90	14.98	14.22	14.35	14.35	-1.64%	6,034
Feb 24, 2026	14.50	15.50	14.26	14.59	14.59	-2.54%	9,934
Feb 23, 2026	14.60	16.47	13.80	14.97	14.97	9.03%	51,275
Feb 20, 2026	14.20	14.20	13.70	13.73	13.73	-0.58%	14,133
Feb 19, 2026	14.60	14.60	13.73	13.81	13.81	0.36%	10,002
Feb 18, 2026	14.00	14.31	13.63	13.76	13.76	-1.71%	14,705
Feb 17, 2026	13.43	14.41	13.43	14.00	14.00	-1.89%	22,368
Feb 16, 2026	14.12	14.48	13.25	14.27	14.27	1.06%	14,344
Feb 13, 2026	13.50	14.23	13.40	14.12	14.12	4.21%	32,527
Feb 12, 2026	15.30	15.30	13.15	13.55	13.55	-12.52%	146,662
Feb 11, 2026	14.44	15.60	14.40	15.49	15.49	7.27%	84,900
Feb 10, 2026	14.52	14.75	14.25	14.44	14.44	-0.07%	6,618
Feb 9, 2026	14.82	14.82	14.11	14.45	14.45	-0.62%	4,259
Feb 6, 2026	15.34	15.34	13.75	14.54	14.54	3.27%	27,763
Feb 5, 2026	14.40	14.65	13.52	14.08	14.08	-0.21%	14,168