MJSC(MJSC)
MJSC
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 7/31/2026 | $60.02 | $60.20 | $59.95 | $59.95 | 4,273 |
| 7/30/2026 | $59.33 | $59.86 | $59.31 | $59.86 | 4,540 |
| 7/29/2026 | $57.93 | $57.93 | $57.72 | $57.72 | 7,600 |
| 7/28/2026 | $59.14 | $59.14 | $59.14 | $59.14 | 138 |
| 7/27/2026 | $60.64 | $60.64 | $60.64 | $60.64 | 100 |
| 7/24/2026 | $60.09 | $60.09 | $60.09 | $60.09 | 100 |
| 7/23/2026 | $59.37 | $59.53 | $59.37 | $59.53 | 300 |
| 7/22/2026 | $60.33 | $60.33 | $60.33 | $60.33 | 100 |
| 7/21/2026 | $59.91 | $60.95 | $59.91 | $60.37 | 2,234 |
| 7/20/2026 | $59.72 | $59.86 | $59.72 | $59.86 | 317 |
| 7/17/2026 | $59.51 | $59.85 | $59.51 | $59.85 | 744 |
| 7/16/2026 | $60.97 | $60.97 | $60.97 | $60.97 | 100 |
| 7/15/2026 | $61.69 | $61.69 | $61.69 | $61.69 | 100 |
| 7/14/2026 | $62.22 | $62.22 | $61.72 | $61.72 | 1,600 |
| 7/13/2026 | $61.20 | $61.20 | $61.20 | $61.20 | 100 |
| 7/10/2026 | $62.41 | $62.41 | $62.41 | $62.41 | 100 |
| 7/9/2026 | $61.16 | $61.43 | $60.91 | $61.43 | 17,213 |
| 7/8/2026 | $61.33 | $61.33 | $61.33 | $61.33 | 100 |
| 7/7/2026 | $61.87 | $61.87 | $61.70 | $61.70 | 801 |
| 7/6/2026 | $63.31 | $63.31 | $63.31 | $63.31 | 100 |
| 7/2/2026 | $62.20 | $62.20 | $62.20 | $62.20 | 100 |
| 7/1/2026 | $62.80 | $62.95 | $62.79 | $62.86 | 15,900 |
| 6/30/2026 | $61.79 | $61.79 | $61.79 | $61.79 | 100 |
| 6/29/2026 | $61.78 | $62.01 | $61.76 | $62.00 | 10,117 |
| 6/26/2026 | $61.23 | $61.23 | $61.23 | $61.23 | 825 |
| 6/25/2026 | $61.53 | $61.53 | $61.53 | $61.53 | 125 |
| 6/24/2026 | $61.14 | $61.14 | $61.14 | $61.14 | 100 |
| 6/23/2026 | $61.10 | $61.32 | $60.89 | $60.89 | 4,148 |
| 6/22/2026 | $62.90 | $63.33 | $62.90 | $63.06 | 1,300 |
| 6/18/2026 | $63.05 | $63.05 | $62.22 | $62.44 | 33,100 |
| 6/17/2026 | $62.85 | $63.23 | $62.33 | $62.33 | 5,300 |
| 6/16/2026 | $62.17 | $62.18 | $61.72 | $61.72 | 6,100 |
| 6/15/2026 | $61.22 | $61.22 | $61.05 | $61.05 | 300 |
| 6/12/2026 | $60.34 | $60.34 | $60.34 | $60.34 | 100 |
| 6/11/2026 | $59.10 | $60.08 | $59.10 | $60.08 | 5,637 |
| 6/10/2026 | $58.39 | $58.39 | $58.39 | $58.39 | 100 |
| 6/9/2026 | $60.07 | $60.07 | $60.07 | $60.07 | 1,016 |
| 6/8/2026 | $60.32 | $60.34 | $60.05 | $60.14 | 19,000 |
| 6/5/2026 | $60.22 | $60.22 | $60.22 | $60.22 | 100 |
| 6/4/2026 | $61.95 | $62.00 | $61.85 | $61.85 | 8,931 |
| 6/3/2026 | $61.55 | $61.55 | $61.55 | $61.55 | 100 |
| 6/2/2026 | $61.17 | $61.77 | $61.17 | $61.77 | 514 |
| 6/1/2026 | $62.00 | $62.00 | $61.84 | $61.95 | 6,600 |
| 5/29/2026 | $62.81 | $62.81 | $62.81 | $62.81 | 100 |
| 5/28/2026 | $62.77 | $62.78 | $62.56 | $62.56 | 2,504 |
| 5/27/2026 | $61.92 | $61.92 | $61.92 | $61.92 | 113 |
| 5/26/2026 | $62.48 | $62.48 | $62.48 | $62.48 | 100 |
| 5/22/2026 | $61.21 | $61.21 | $61.21 | $61.21 | 100 |
| 5/21/2026 | $60.72 | $60.72 | $60.72 | $60.72 | 100 |
| 5/20/2026 | $60.67 | $60.67 | $60.67 | $60.67 | 100 |
| 5/19/2026 | $60.05 | $60.05 | $60.05 | $60.05 | 610 |
| 5/18/2026 | $61.06 | $61.06 | $60.94 | $60.94 | 612 |
| 5/15/2026 | $60.75 | $61.05 | $60.75 | $61.05 | 1,604 |
| 5/14/2026 | $61.63 | $61.63 | $61.63 | $61.63 | 100 |
| 5/13/2026 | $61.40 | $61.40 | $61.40 | $61.40 | 100 |
| 5/12/2026 | $60.90 | $61.05 | $60.90 | $61.05 | 308 |
| 5/11/2026 | $61.20 | $61.20 | $61.20 | $61.20 | 308 |
| 5/8/2026 | $60.60 | $60.63 | $60.60 | $60.63 | 308 |
| 5/7/2026 | $59.74 | $59.82 | $59.40 | $59.40 | 3,044 |
| 5/6/2026 | $59.61 | $59.61 | $59.61 | $59.61 | 100 |
| 5/5/2026 | $57.58 | $58.00 | $57.58 | $58.00 | 1,800 |
| 5/4/2026 | $57.76 | $57.82 | $57.51 | $57.51 | 2,500 |