M.J. International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 2, 2026	15.10	15.20	15.05	15.05	15.05	-0.66%	16,014
Oct 1, 2026	15.00	15.40	15.00	15.15	15.15	0.33%	15,000
Sep 30, 2026	15.10	15.10	15.00	15.10	15.10	-0.98%	31,241
Sep 29, 2026	16.10	16.10	15.25	15.25	15.25	-2.24%	33,002
Sep 24, 2026	15.90	16.00	15.60	15.60	15.60	-2.80%	43,346
Sep 23, 2026	16.00	16.20	16.00	16.05	16.05	0.31%	50,000
Sep 22, 2026	16.35	16.80	15.90	16.00	16.00	1.59%	220,100
Sep 21, 2026	14.05	15.75	14.05	15.75	15.75	9.76%	178,745
Sep 18, 2026	13.90	14.35	13.90	14.35	14.35	2.87%	18,102
Sep 17, 2026	14.00	14.20	13.65	13.95	13.95	1.09%	24,004
Sep 16, 2026	13.65	13.80	13.60	13.80	13.80	1.47%	9,000
Sep 15, 2026	13.50	13.75	13.50	13.60	13.60	-1.09%	6,307
Sep 14, 2026	13.60	13.75	13.55	13.75	13.75	-2.14%	23,000
Sep 11, 2026	13.90	14.20	13.80	14.05	14.05	-	27,064
Sep 10, 2026	14.40	14.40	13.95	14.05	14.05	-4.42%	34,643
Sep 9, 2026	14.80	14.95	14.50	14.70	14.70	-2.00%	65,000
Sep 8, 2026	14.90	15.00	14.90	15.00	15.00	-1.96%	5,835
Sep 7, 2026	15.10	15.35	15.10	15.30	15.30	1.32%	13,020
Sep 4, 2026	15.30	15.30	15.05	15.10	15.10	-1.31%	14,295
Sep 3, 2026	15.50	15.50	15.30	15.30	15.30	-0.31%	7,453
Sep 2, 2026	15.55	15.65	15.55	15.65	15.35	0.64%	5,002
Sep 1, 2026	15.60	15.70	15.50	15.55	15.25	-0.32%	30,256
Aug 31, 2026	15.30	15.70	15.30	15.60	15.30	0.65%	16,353
Aug 28, 2026	15.70	15.70	15.50	15.50	15.20	-1.90%	22,546
Aug 27, 2026	15.85	15.90	15.65	15.80	15.50	-0.32%	17,227
Aug 26, 2026	15.45	16.10	15.45	15.85	15.54	2.59%	36,154
Aug 25, 2026	15.80	15.80	15.45	15.45	15.15	-2.22%	32,509
Aug 24, 2026	15.85	15.85	15.80	15.80	15.50	-	3,300
Aug 21, 2026	15.60	15.80	15.60	15.80	15.50	-0.32%	8,000
Aug 20, 2026	15.85	15.85	15.80	15.85	15.54	2.26%	6,000
Aug 19, 2026	15.55	15.75	15.50	15.50	15.20	-2.21%	30,112
Aug 18, 2026	16.05	16.05	15.85	15.85	15.54	-1.86%	25,086
Aug 17, 2026	16.30	16.30	16.15	16.15	15.84	0.31%	4,011
Aug 14, 2026	16.10	16.10	16.00	16.10	15.79	-0.92%	41,054
Aug 13, 2026	16.30	16.45	16.15	16.25	15.94	-	30,000
Aug 12, 2026	16.35	16.45	16.10	16.25	15.94	-2.11%	47,000
Aug 11, 2026	16.45	16.75	16.40	16.60	16.28	-0.60%	18,000
Aug 10, 2026	17.00	17.00	16.60	16.70	16.38	0.30%	21,115
Aug 7, 2026	16.85	16.85	16.65	16.65	16.33	-1.19%	9,000
Aug 6, 2026	16.95	16.95	16.70	16.85	16.52	-	12,157
Aug 5, 2026	17.15	17.15	16.80	16.85	16.52	-0.30%	12,001
Aug 4, 2026	16.60	16.95	16.55	16.90	16.57	1.20%	51,129
Aug 3, 2026	16.45	17.00	16.45	16.70	16.38	-0.60%	15,717
Jul 31, 2026	16.90	16.90	16.60	16.80	16.48	2.75%	30,048
Jul 30, 2026	16.60	16.80	16.30	16.35	16.03	-2.10%	57,000
Jul 29, 2026	17.80	17.80	16.35	16.70	16.38	-2.62%	101,429
Jul 28, 2026	17.25	17.30	16.90	17.15	16.82	-0.87%	43,012
Jul 27, 2026	16.85	17.30	16.75	17.30	16.97	1.17%	26,000
Jul 24, 2026	17.60	17.60	16.40	17.10	16.77	-1.72%	106,000
Jul 23, 2026	17.30	17.40	17.30	17.40	17.06	-0.57%	17,480