M.J. International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 27, 2026	17.45	18.20	17.45	17.85	17.85	0.85%	54,999
Mar 26, 2026	17.70	18.00	17.60	17.70	17.70	-	47,125
Mar 25, 2026	17.75	17.80	17.70	17.70	17.70	-	52,303
Mar 24, 2026	18.25	18.25	17.60	17.70	17.70	-2.75%	125,374
Mar 23, 2026	18.35	18.75	18.15	18.20	18.20	-3.96%	84,057
Mar 20, 2026	19.20	19.20	18.85	18.95	18.95	-1.04%	35,721
Mar 19, 2026	19.40	19.40	19.10	19.15	19.15	-1.54%	13,080
Mar 18, 2026	19.35	19.55	19.15	19.45	19.45	0.52%	34,352
Mar 17, 2026	19.40	19.70	19.35	19.35	19.35	1.04%	18,466
Mar 16, 2026	19.30	19.45	19.15	19.15	19.15	-0.78%	33,424
Mar 13, 2026	19.75	19.80	19.25	19.30	19.30	-2.28%	26,448
Mar 12, 2026	18.95	19.90	18.95	19.75	19.75	0.77%	29,083
Mar 11, 2026	19.35	19.60	19.35	19.60	19.60	1.03%	9,542
Mar 10, 2026	19.20	19.50	19.20	19.40	19.40	0.52%	18,118
Mar 9, 2026	20.00	20.00	18.55	19.30	19.30	-5.85%	138,554
Mar 6, 2026	20.35	20.70	20.35	20.50	20.50	-0.49%	20,005
Mar 5, 2026	20.55	21.00	20.35	20.60	20.60	0.24%	70,060
Mar 4, 2026	21.10	21.10	20.55	20.55	20.55	-4.42%	85,423
Mar 3, 2026	21.90	21.90	21.50	21.50	21.50	-2.93%	92,602
Mar 2, 2026	22.80	22.80	21.85	22.15	22.15	-1.56%	43,558
Feb 26, 2026	22.40	22.60	22.20	22.50	22.50	0.22%	32,245
Feb 25, 2026	22.80	23.00	22.15	22.45	22.45	-1.54%	73,684
Feb 24, 2026	22.80	22.95	22.45	22.80	22.80	-	29,948
Feb 23, 2026	22.35	22.85	22.30	22.80	22.80	2.01%	52,609
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