M.J. International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	16.10	16.60	16.05	16.15	16.15	0.62%	125,398
Apr 27, 2026	16.95	16.95	16.05	16.05	16.05	-5.87%	114,922
Apr 24, 2026	17.10	17.25	17.00	17.05	17.05	-0.29%	78,271
Apr 23, 2026	17.40	17.40	17.05	17.10	17.10	-2.29%	19,540
Apr 22, 2026	17.25	17.60	17.25	17.50	17.50	-0.28%	54,642
Apr 21, 2026	17.40	17.70	17.20	17.55	17.55	0.29%	80,228
Apr 20, 2026	17.70	17.85	16.70	17.50	17.50	-1.41%	624,668
Apr 17, 2026	17.90	17.95	17.75	17.75	17.75	-0.56%	39,003
Apr 16, 2026	18.00	18.00	17.75	17.85	17.85	0.28%	114,543
Apr 15, 2026	17.85	18.05	17.80	17.80	17.80	-1.39%	59,340
Apr 14, 2026	17.90	18.10	17.75	18.05	18.05	0.84%	98,100
Apr 13, 2026	17.90	18.10	17.90	17.90	17.90	-0.56%	32,657
Apr 10, 2026	18.15	18.15	17.95	18.00	18.00	-0.28%	32,831
Apr 9, 2026	18.05	18.25	18.00	18.05	18.05	0.28%	290,012