Matthews Japan Fund Investor Class (MJFOX)
NASDAQ · Mutual Fund
· Delayed Price · Currency is USD
21.55
+0.10 (0.47%)
May 16, 2025, 8:04 PM EDT
MJFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| May 16, 2025 | 21.55 | 21.55 | 21.55 | 21.55 | 21.55 | 0.47% |
| May 15, 2025 | 21.45 | 21.45 | 21.45 | 21.45 | 21.45 | 1.18% |
| May 14, 2025 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -1.67% |
| May 13, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -0.28% |
| May 12, 2025 | 21.62 | 21.62 | 21.62 | 21.62 | 21.62 | 0.70% |
| May 9, 2025 | 21.47 | 21.47 | 21.47 | 21.47 | 21.47 | 0.56% |
| May 8, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | - |
| May 7, 2025 | 21.35 | 21.35 | 21.35 | 21.35 | 21.35 | 0.52% |
| May 6, 2025 | 21.24 | 21.24 | 21.24 | 21.24 | 21.24 | -0.23% |
| May 5, 2025 | 21.29 | 21.29 | 21.29 | 21.29 | 21.29 | 0.47% |
| May 2, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.67% |
| May 1, 2025 | 21.05 | 21.05 | 21.05 | 21.05 | 21.05 | -0.38% |
| Apr 30, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | -0.24% |
| Apr 29, 2025 | 21.18 | 21.18 | 21.18 | 21.18 | 21.18 | 0.24% |
| Apr 28, 2025 | 21.13 | 21.13 | 21.13 | 21.13 | 21.13 | 1.98% |
| Apr 25, 2025 | 20.72 | 20.72 | 20.72 | 20.72 | 20.72 | 0.05% |
| Apr 24, 2025 | 20.71 | 20.71 | 20.71 | 20.71 | 20.71 | 1.32% |
| 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% |