Matthews Japan Fund Investor Class (MJFOX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
28.59
+0.02 (0.07%)
Oct 16, 2026, 8:10 AM EST
MJFOX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change |
|---|---|---|---|---|---|---|
| Oct 16, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | - |
| Oct 15, 2026 | 28.59 | 28.59 | 28.59 | 28.59 | 28.59 | 0.07% |
| Oct 14, 2026 | 28.57 | 28.57 | 28.57 | 28.57 | 28.57 | -1.89% |
| Oct 13, 2026 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | 0.34% |
| Oct 12, 2026 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.79% |
| Oct 9, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.00% |
| Oct 8, 2026 | 28.96 | 28.96 | 28.96 | 28.96 | 28.96 | -1.40% |
| Oct 7, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | -1.18% |
| Oct 6, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | 0.68% |
| Oct 5, 2026 | 29.52 | 29.52 | 29.52 | 29.52 | 29.52 | 0.31% |
| Oct 2, 2026 | 29.43 | 29.43 | 29.43 | 29.43 | 29.43 | 1.73% |
| Oct 1, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 0.17% |
| Sep 30, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.35% |
| Sep 29, 2026 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.56% |
| Sep 28, 2026 | 28.62 | 28.62 | 28.62 | 28.62 | 28.62 | -1.07% |
| Sep 25, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | 2.52% |
| Sep 24, 2026 | 28.22 | 28.22 | 28.22 | 28.22 | 28.22 | -1.47% |
| Sep 23, 2026 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -1.58% |
| Sep 22, 2026 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | 0.45% |
| Sep 21, 2026 | 28.97 | 28.97 | 28.97 | 28.97 | 28.97 | 1.51% |
| Sep 18, 2026 | 28.54 | 28.54 | 28.54 | 28.54 | 28.54 | -1.01% |
| Sep 17, 2026 | 28.83 | 28.83 | 28.83 | 28.83 | 28.83 | 1.30% |
| Sep 16, 2026 | 28.46 | 28.46 | 28.46 | 28.46 | 28.46 | -0.11% |
| Sep 15, 2026 | 28.49 | 28.49 | 28.49 | 28.49 | 28.49 | -0.49% |
| Sep 14, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -0.90% |
| Sep 11, 2026 | 28.89 | 28.89 | 28.89 | 28.89 | 28.89 | 1.44% |
| Sep 10, 2026 | 28.48 | 28.48 | 28.48 | 28.48 | 28.48 | -0.52% |
| Sep 9, 2026 | 28.63 | 28.63 | 28.63 | 28.63 | 28.63 | -1.24% |
| Sep 8, 2026 | 28.99 | 28.99 | 28.99 | 28.99 | 28.99 | -1.16% |
| Sep 4, 2026 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.17% |
| Sep 3, 2026 | 29.28 | 29.28 | 29.28 | 29.28 | 29.28 | 2.16% |
| Sep 2, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.21% |
| Sep 1, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.97% |
| Aug 31, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | - |
| Aug 28, 2026 | 28.88 | 28.88 | 28.88 | 28.88 | 28.88 | 0.14% |
| Aug 27, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | 0.63% |
| Aug 26, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | - |
| Aug 25, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | 0.81% |
| Aug 24, 2026 | 28.43 | 28.43 | 28.43 | 28.43 | 28.43 | 0.11% |
| Aug 21, 2026 | 28.40 | 28.40 | 28.40 | 28.40 | 28.40 | 0.67% |
| Aug 20, 2026 | 28.21 | 28.21 | 28.21 | 28.21 | 28.21 | -0.56% |
| Aug 19, 2026 | 28.37 | 28.37 | 28.37 | 28.37 | 28.37 | -1.01% |
| Aug 18, 2026 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -3.27% |
| Aug 17, 2026 | 29.63 | 29.63 | 29.63 | 29.63 | 29.63 | -0.07% |
| Aug 14, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.10% |
| Aug 13, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.51% |
| Aug 12, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 1.59% |
| Aug 11, 2026 | 29.01 | 29.01 | 29.01 | 29.01 | 29.01 | 0.28% |
| Aug 10, 2026 | 28.93 | 28.93 | 28.93 | 28.93 | 28.93 | -0.72% |
| Aug 7, 2026 | 29.14 | 29.14 | 29.14 | 29.14 | 29.14 | 1.64% |