Johnson Matthey Plc (JMPLF)
OTCMKTS
· Delayed Price · Currency is USD
23.50
0.00 (0.00%)
Jun 11, 2025, 8:00 PM EDT
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | 1 |
| Jun 11, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Jun 10, 2025 | 22.75 | 23.50 | 22.75 | 23.50 | 23.50 | 0.32% | 676 |
| Jun 9, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | - |
| Jun 6, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | - |
| Jun 5, 2025 | 23.43 | 23.43 | 23.43 | 23.43 | 23.43 | - | - |
| Jun 4, 2025 | 24.11 | 24.11 | 23.43 | 23.43 | 23.43 | 5.04% | 2,300 |
| Jun 3, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | 800 |
| Jun 2, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| May 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | - | - |
| May 29, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -6.30% | 100 |
| May 28, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 27, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | 100 |
| May 23, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | - | - |
| May 22, 2025 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 18.11% | 200 |
| May 21, 2025 | 19.75 | 20.15 | 19.75 | 20.15 | 20.15 | 34.33% | 400 |
| May 20, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 19, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 13, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 12, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 6, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 5, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 2, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| May 1, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 30, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 2 |
| Apr 29, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 28, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 27 |
| Apr 25, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 24, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 23, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 22, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 21, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 17, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 16, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 15, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 14, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 11, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 10, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | - |
| Apr 9, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 27 |
| Apr 8, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | - | 34 |
| Apr 7, 2025 | 15.00 | 15.00 | 15.00 | 15.00 | 15.00 | -16.08% | 100 |
| Apr 4, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | 10 |
| Apr 3, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |
| Apr 2, 2025 | 17.88 | 17.88 | 17.88 | 17.88 | 17.88 | - | - |