Matthews Japan Fund Investor Class (MJFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
20.44
+0.05 (0.25%)
Apr 24, 2025, 8:09 AM EDT
MJFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 23, 2025 | 20.44 | 20.44 | 20.44 | 20.44 | 20.44 | 0.25% |
| Apr 22, 2025 | 20.39 | 20.39 | 20.39 | 20.39 | 20.39 | 2.21% |
| Apr 21, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | - |
| Apr 17, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.95 | 2.15% |
| Apr 16, 2025 | 19.53 | 19.53 | 19.53 | 19.53 | 19.53 | -0.66% |
| Apr 15, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.66 | 0.72% |
| Apr 14, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.52 | 1.51% |
| Apr 11, 2025 | 19.23 | 19.23 | 19.23 | 19.23 | 19.23 | 1.48% |
| Apr 10, 2025 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -1.81% |
| Apr 9, 2025 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 6.93% |
| Apr 8, 2025 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.95% |
| Apr 7, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | -1.49% |
| Apr 4, 2025 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -5.71% |
| Apr 3, 2025 | 19.25 | 19.25 | 19.25 | 19.25 | 19.25 | -4.04% |
| Apr 2, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.10% |
| Apr 1, 2025 | 20.08 | 20.08 | 20.08 | 20.08 | 20.08 | -0.45% |
| Mar 31, 2025 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | -0.79% |
| Mar 28, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.88% |
| Mar 27, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.48% |
| Mar 26, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% |
| Mar 25, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 0.24% |
| Mar 24, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | - |
| Mar 21, 2025 | 20.85 | 20.85 | 20.85 | 20.85 | 20.85 | 0.34% |
| Mar 20, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.78 | -0.48% |
| Mar 19, 2025 | 20.88 | 20.88 | 20.88 | 20.88 | 20.88 | 1.16% |
| Mar 18, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.29% |
| Mar 17, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.70 | 0.98% |
| Mar 14, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | 1.79% |
| Mar 13, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | -0.49% |
| Mar 12, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 2.33% |
| Mar 11, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.70% |
| Mar 10, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | -3.11% |
| Mar 7, 2025 | 20.56 | 20.56 | 20.56 | 20.56 | 20.56 | 0.39% |
| Mar 6, 2025 | 20.48 | 20.48 | 20.48 | 20.48 | 20.48 | -0.63% |
| Mar 5, 2025 | 20.61 | 20.61 | 20.61 | 20.61 | 20.61 | 2.03% |
| Mar 4, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.10% |
| Mar 3, 2025 | 20.22 | 20.22 | 20.22 | 20.22 | 20.22 | 0.45% |
| Feb 28, 2025 | 20.13 | 20.13 | 20.13 | 20.13 | 20.13 | 0.10% |
| Feb 27, 2025 | 20.11 | 20.11 | 20.11 | 20.11 | 20.11 | -1.32% |
| Feb 26, 2025 | 20.38 | 20.38 | 20.38 | 20.38 | 20.38 | 0.39% |
| Feb 25, 2025 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | 0.50% |
| Feb 24, 2025 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -0.64% |
| Feb 21, 2025 | 20.33 | 20.33 | 20.33 | 20.33 | 20.33 | -1.31% |
| Feb 20, 2025 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.19% |
| Feb 19, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.39% |
| Feb 18, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 1.27% |
| Feb 14, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | 0.49% |
| Feb 13, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.36 | 1.80% |
| Feb 12, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | -1.43% |
| Feb 11, 2025 | 20.29 | 20.29 | 20.29 | 20.29 | 20.29 | - |