M.J. International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 9, 2026	17.20	17.50	17.20	17.45	17.45	-0.29%	49,693
Jul 8, 2026	17.15	17.50	17.10	17.50	17.50	2.04%	51,823
Jul 7, 2026	17.30	17.45	17.10	17.15	17.15	-0.87%	56,005
Jul 6, 2026	17.40	17.45	17.05	17.30	17.30	-0.57%	69,112
Jul 3, 2026	17.25	17.85	17.05	17.40	17.40	0.87%	125,213
Jul 2, 2026	17.50	17.60	17.10	17.25	17.25	-1.43%	144,871
Jul 1, 2026	16.65	18.30	16.45	17.50	17.50	5.11%	510,112
Jun 30, 2026	16.15	16.95	16.15	16.65	16.65	3.10%	63,262
Jun 29, 2026	16.00	16.60	15.90	16.15	16.15	0.94%	35,231
Jun 26, 2026	15.90	16.05	15.90	16.00	16.00	-0.62%	37,000
Jun 25, 2026	16.00	16.15	15.85	16.10	16.10	0.63%	25,001
Jun 24, 2026	15.80	16.00	15.80	16.00	16.00	2.56%	29,908
Jun 23, 2026	15.60	15.75	15.50	15.60	15.60	-	27,017
Jun 22, 2026	15.80	15.80	15.60	15.60	15.60	0.32%	25,250
Jun 18, 2026	15.90	15.90	15.50	15.55	15.55	-2.20%	82,971
Jun 17, 2026	16.00	16.15	15.85	15.90	15.90	-0.62%	39,189
Jun 16, 2026	16.30	16.30	15.95	16.00	16.00	-1.23%	42,300
Jun 15, 2026	16.25	16.50	16.10	16.20	16.20	0.62%	56,321
Jun 12, 2026	16.30	16.30	16.00	16.10	16.10	0.63%	54,173
Jun 11, 2026	16.15	16.30	15.60	16.00	16.00	3.56%	128,655
Jun 10, 2026	15.60	15.90	15.35	15.45	15.45	-0.64%	109,136
Jun 9, 2026	15.45	15.70	15.30	15.55	15.55	-0.32%	29,428
Jun 8, 2026	14.90	15.80	14.90	15.60	15.60	-4.88%	51,548
Jun 5, 2026	16.45	16.65	16.20	16.40	16.40	-0.30%	25,120
Jun 4, 2026	16.25	16.45	16.10	16.45	16.45	1.23%	67,187
Jun 3, 2026	16.10	16.40	16.00	16.25	16.25	0.93%	80,421
Jun 2, 2026	16.35	16.50	16.00	16.10	16.10	-0.62%	66,482
Jun 1, 2026	16.50	16.60	16.00	16.20	16.20	-1.82%	88,700
May 29, 2026	16.00	16.85	16.00	16.50	16.50	3.13%	196,794
May 28, 2026	16.75	16.80	15.60	16.00	16.00	-3.03%	292,285
May 27, 2026	16.85	17.30	16.15	16.50	16.50	3.45%	952,009
May 26, 2026	14.45	15.95	14.45	15.95	15.95	10.00%	308,056
May 25, 2026	14.40	14.50	14.10	14.50	14.50	2.84%	91,201
May 22, 2026	14.30	14.30	14.00	14.10	14.10	-0.70%	67,306
May 21, 2026	14.50	14.50	14.05	14.20	14.20	-	481,070
May 20, 2026	14.50	15.20	13.75	14.20	14.20	-1.73%	297,202
May 19, 2026	14.40	14.45	14.35	14.45	14.45	9.89%	538,113
May 18, 2026	13.85	13.95	12.60	13.15	13.15	-5.73%	324,378
May 15, 2026	14.15	14.15	13.80	13.95	13.95	-1.41%	198,353
May 14, 2026	15.15	15.15	14.00	14.15	14.15	-6.91%	232,576
May 13, 2026	15.20	15.30	15.10	15.20	15.20	-0.65%	59,000
May 12, 2026	15.50	15.50	15.25	15.30	15.30	-1.29%	34,315
May 11, 2026	15.55	15.60	15.30	15.50	15.50	-0.32%	63,199
May 8, 2026	15.70	15.70	15.35	15.55	15.55	-0.64%	46,820
May 7, 2026	15.45	15.65	15.40	15.65	15.65	1.29%	58,115
May 6, 2026	15.40	15.50	15.20	15.45	15.45	-	69,676
May 5, 2026	15.75	15.75	15.10	15.45	15.45	-1.90%	152,318
May 4, 2026	16.05	16.10	15.75	15.75	15.75	-0.63%	54,837
Apr 30, 2026	16.00	16.20	15.85	15.85	15.85	-1.25%	31,689
Apr 29, 2026	16.20	16.30	15.50	16.05	16.05	-0.62%	85,217