Matthews Japan Fund Investor Class (MJFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.36
+0.75 (3.05%)
Apr 2, 2026, 8:10 AM EST
MJFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Apr 2, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | - | - |
| Apr 1, 2026 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 3.05% |
| Mar 31, 2026 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | 4.06% |
| Mar 30, 2026 | 23.65 | 23.65 | 23.65 | 23.65 | 23.65 | -0.08% |
| Mar 27, 2026 | 23.67 | 23.67 | 23.67 | 23.67 | 23.67 | -1.74% |
| Mar 26, 2026 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -2.59% |
| Mar 25, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.69% |
| Mar 24, 2026 | 24.32 | 24.32 | 24.32 | 24.32 | 24.32 | -0.37% |
| Mar 23, 2026 | 24.41 | 24.41 | 24.41 | 24.41 | 24.41 | 2.91% |
| Mar 20, 2026 | 23.72 | 23.72 | 23.72 | 23.72 | 23.72 | -3.54% |
| Mar 19, 2026 | 24.59 | 24.59 | 24.59 | 24.59 | 24.59 | 0.04% |
| Mar 18, 2026 | 24.58 | 24.58 | 24.58 | 24.58 | 24.58 | -1.52% |
| Mar 17, 2026 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -0.44% |
| Mar 16, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | 2.16% |
| Mar 13, 2026 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | -0.45% |
| Mar 12, 2026 | 24.65 | 24.65 | 24.65 | 24.65 | 24.65 | -2.61% |
| Mar 11, 2026 | 25.31 | 25.31 | 25.31 | 25.31 | 25.31 | -0.71% |
| Mar 10, 2026 | 25.49 | 25.49 | 25.49 | 25.49 | 25.49 | 0.08% |
| Mar 9, 2026 | 25.47 | 25.47 | 25.47 | 25.47 | 25.47 | 0.51% |
| Mar 5, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | -3.36% |
| Mar 4, 2026 | 26.22 | 26.22 | 26.22 | 26.22 | 26.22 | 1.55% |
| Mar 3, 2026 | 25.82 | 25.82 | 25.82 | 25.82 | 25.82 | -4.76% |
| Mar 2, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.67% |
| Feb 27, 2026 | 27.57 | 27.57 | 27.57 | 27.57 | 27.57 | 1.21% |
| Feb 26, 2026 | 27.24 | 27.24 | 27.24 | 27.24 | 27.24 | -0.73% |
| Feb 25, 2026 | 27.44 | 27.44 | 27.44 | 27.44 | 27.44 | 0.92% |
| Feb 24, 2026 | 27.19 | 27.19 | 27.19 | 27.19 | 27.19 | 0.55% |
| Feb 23, 2026 | 27.04 | 27.04 | 27.04 | 27.04 | 27.04 | -0.18% |
| Feb 19, 2026 | 27.09 | 27.09 | 27.09 | 27.09 | 27.09 | 0.30% |
| Feb 18, 2026 | 27.01 | 27.01 | 27.01 | 27.01 | 27.01 | 0.15% |
| Feb 17, 2026 | 26.97 | 26.97 | 26.97 | 26.97 | 26.97 | -2.11% |
| Feb 13, 2026 | 27.55 | 27.55 | 27.55 | 27.55 | 27.55 | 0.55% |
| Feb 12, 2026 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | -0.98% |
| Feb 11, 2026 | 27.67 | 27.67 | 27.67 | 27.67 | 27.67 | 1.17% |
| Feb 10, 2026 | 27.35 | 27.35 | 27.35 | 27.35 | 27.35 | 1.75% |
| Feb 9, 2026 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | 7.22% |
| Feb 5, 2026 | 25.07 | 25.07 | 25.07 | 25.07 | 25.07 | -0.71% |
| Feb 4, 2026 | 25.25 | 25.25 | 25.25 | 25.25 | 25.25 | -0.39% |
| Feb 3, 2026 | 25.35 | 25.35 | 25.35 | 25.35 | 25.35 | 0.04% |
| Feb 2, 2026 | 25.34 | 25.34 | 25.34 | 25.34 | 25.34 | 0.48% |
| Jan 30, 2026 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.29% |
| Jan 29, 2026 | 25.55 | 25.55 | 25.55 | 25.55 | 25.55 | 0.16% |
| Jan 28, 2026 | 25.51 | 25.51 | 25.51 | 25.51 | 25.51 | -0.35% |
| Jan 27, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 1.27% |
| Jan 26, 2026 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -0.08% |
| Jan 23, 2026 | 25.30 | 25.30 | 25.30 | 25.30 | 25.30 | -0.08% |
| Jan 22, 2026 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | -0.24% |
| Jan 21, 2026 | 25.38 | 25.38 | 25.38 | 25.38 | 25.38 | 1.04% |
| Jan 20, 2026 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | -2.56% |
| Jan 16, 2026 | 25.78 | 25.78 | 25.78 | 25.78 | 25.78 | 0.08% |