M.J. International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	21.95	22.35	21.95	22.35	22.35	1.13%	32,100
Feb 10, 2026	22.15	22.25	22.00	22.10	22.10	-0.23%	37,124
Feb 9, 2026	22.20	22.95	22.00	22.15	22.15	-0.67%	58,068
Feb 6, 2026	22.20	22.75	22.05	22.30	22.30	0.90%	40,159
Feb 5, 2026	22.00	22.20	22.00	22.10	22.10	-	16,072
Feb 4, 2026	22.00	22.25	22.00	22.10	22.10	0.45%	22,153
Feb 3, 2026	22.05	22.40	22.00	22.00	22.00	-0.90%	33,446
Feb 2, 2026	22.20	22.30	22.05	22.20	22.20	-	13,245
Jan 30, 2026	22.25	22.55	22.20	22.20	22.20	-	24,466
Jan 29, 2026	22.15	22.70	22.15	22.20	22.20	0.45%	17,000
Jan 28, 2026	22.85	22.85	22.10	22.10	22.10	-2.00%	45,293
Jan 27, 2026	22.80	23.05	22.55	22.55	22.55	-0.88%	28,459
Jan 26, 2026	23.25	23.25	22.50	22.75	22.75	-1.73%	78,755
Jan 23, 2026	23.20	23.20	22.75	23.15	23.15	-0.22%	59,508
Jan 22, 2026	23.70	23.70	23.20	23.20	23.20	-1.28%	19,174
Jan 21, 2026	23.30	23.60	23.00	23.50	23.50	-1.05%	55,512
Jan 20, 2026	24.05	24.05	23.65	23.75	23.75	0.21%	25,223
Jan 19, 2026	23.25	23.80	23.15	23.70	23.70	-0.84%	121,812
Jan 16, 2026	22.40	24.05	22.40	23.90	23.90	9.13%	423,580
Jan 15, 2026	22.00	22.00	21.75	21.90	21.90	0.46%	31,226
Jan 14, 2026	21.70	22.20	21.25	21.80	21.80	1.63%	107,276
Jan 13, 2026	21.75	21.75	21.30	21.45	21.45	-0.23%	48,412
Jan 12, 2026	21.50	21.75	21.45	21.50	21.50	-	30,962
Jan 9, 2026	21.85	21.85	21.45	21.50	21.50	0.23%	39,023
Jan 8, 2026	21.90	21.90	21.30	21.45	21.45	-	70,258
Jan 7, 2026	21.35	21.95	21.20	21.45	21.45	0.47%	44,102
Jan 6, 2026	21.70	21.70	21.10	21.35	21.35	-1.61%	88,652
Jan 5, 2026	21.85	21.85	21.00	21.70	21.70	-0.91%	50,298
Jan 2, 2026	22.10	22.20	21.90	21.90	21.90	-	392,484
Dec 31, 2025	22.05	22.10	21.90	21.90	21.90	-0.68%	109,028
Dec 30, 2025	21.70	22.35	21.70	22.05	22.05	0.68%	27,496
Dec 29, 2025	22.35	22.35	21.70	21.90	21.90	0.92%	34,740
Dec 26, 2025	21.80	21.90	21.65	21.70	21.70	-0.91%	48,171
Dec 24, 2025	22.75	22.75	21.85	21.90	21.90	-0.90%	39,389
Dec 23, 2025	22.20	22.20	22.10	22.10	22.10	-0.45%	8,303
Dec 22, 2025	22.20	22.20	22.05	22.20	22.20	-	11,217
Dec 19, 2025	22.65	22.65	22.20	22.20	22.20	0.23%	2,513
Dec 18, 2025	22.05	22.30	22.05	22.15	22.15	0.45%	5,301
Dec 17, 2025	22.00	22.50	22.00	22.05	22.05	0.23%	14,570
Dec 16, 2025	22.25	22.35	21.85	22.00	22.00	-1.79%	34,861
Dec 15, 2025	22.35	22.50	22.35	22.40	22.40	0.22%	11,225
Dec 12, 2025	22.25	22.35	22.10	22.35	22.35	0.45%	21,756
Dec 11, 2025	22.50	22.50	22.10	22.25	22.25	-0.45%	24,567
Dec 10, 2025	22.45	22.70	22.35	22.35	22.35	-1.11%	55,190
Dec 9, 2025	22.80	22.80	22.60	22.60	22.60	-	7,082
Dec 8, 2025	22.65	22.65	22.50	22.60	22.60	-0.22%	17,248
Dec 5, 2025	22.95	22.95	22.65	22.65	22.65	-1.09%	17,000
Dec 4, 2025	22.75	22.90	22.75	22.90	22.90	0.66%	6,313
Dec 3, 2025	23.10	23.10	22.75	22.75	22.75	-0.22%	23,108
Dec 2, 2025	22.95	23.10	22.70	22.80	22.80	0.44%	67,163