Matthews Japan Fund Investor Class (MJFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
27.55
+0.15 (0.55%)
At close: Feb 13, 2026
MJFOX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| 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 | 2.36% |
| Feb 6, 2026 | 26.26 | 26.26 | 26.26 | 26.26 | 26.26 | 4.75% |
| 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% |
| Jan 15, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 1.02% |
| Jan 14, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | 0.51% |
| Jan 13, 2026 | 25.37 | 25.37 | 25.37 | 25.37 | 25.37 | -1.05% |
| Jan 12, 2026 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | 0.79% |
| Jan 9, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | 2.25% |
| Jan 8, 2026 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.12% |
| Jan 7, 2026 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -0.04% |
| Jan 6, 2026 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.53% |
| Jan 5, 2026 | 24.73 | 24.73 | 24.73 | 24.73 | 24.73 | 1.60% |
| Jan 2, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 0.95% |
| Dec 31, 2025 | 24.11 | 24.11 | 24.11 | 24.11 | 24.11 | -0.37% |
| Dec 30, 2025 | 24.20 | 24.20 | 24.20 | 24.20 | 24.20 | -0.21% |
| Dec 29, 2025 | 24.25 | 24.25 | 24.25 | 24.25 | 24.25 | -0.04% |
| Dec 26, 2025 | 24.26 | 24.26 | 24.26 | 24.26 | 24.26 | -0.08% |
| Dec 24, 2025 | 24.28 | 24.28 | 24.28 | 24.28 | 24.28 | -0.45% |
| Dec 23, 2025 | 24.39 | 24.39 | 24.39 | 24.39 | 24.39 | 1.25% |
| Dec 22, 2025 | 24.09 | 24.09 | 24.09 | 24.09 | 24.09 | -0.25% |
| Dec 19, 2025 | 24.15 | 24.15 | 24.15 | 24.15 | 24.15 | 0.62% |
| Dec 18, 2025 | 24.00 | 24.00 | 24.00 | 24.00 | 24.00 | 0.84% |
| Dec 17, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -3.49% |
| Dec 16, 2025 | 24.19 | 24.19 | 24.19 | 24.66 | 24.19 | -1.28% |
| Dec 15, 2025 | 24.50 | 24.50 | 24.50 | 24.98 | 24.50 | 1.71% |
| Dec 12, 2025 | 24.09 | 24.09 | 24.09 | 24.56 | 24.09 | -0.57% |
| Dec 11, 2025 | 24.23 | 24.23 | 24.23 | 24.70 | 24.23 | -0.04% |
| Dec 10, 2025 | 24.24 | 24.24 | 24.24 | 24.71 | 24.24 | 0.77% |
| Dec 9, 2025 | 24.05 | 24.05 | 24.05 | 24.52 | 24.05 | 0.04% |
| Dec 8, 2025 | 24.04 | 24.04 | 24.04 | 24.51 | 24.04 | -0.28% |
| Dec 5, 2025 | 24.11 | 24.11 | 24.11 | 24.58 | 24.11 | -0.12% |
| Dec 4, 2025 | 24.14 | 24.14 | 24.14 | 24.61 | 24.14 | 1.03% |
| Dec 3, 2025 | 23.89 | 23.89 | 23.89 | 24.36 | 23.89 | 0.12% |