Johnson Matthey Plc (JMPLY)
OTCMKTS · Delayed Price · Currency is USD
47.14
-2.76 (-5.52%)
Jul 30, 2025, 1:26 PM EDT
Johnson Matthey Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jul 29, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 12 |
Jul 28, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 149 |
Jul 25, 2025 | 49.90 | 49.90 | 49.90 | 49.90 | 49.90 | - | 47 |
Jul 24, 2025 | 49.88 | 49.90 | 49.88 | 49.90 | 49.90 | -1.94% | 1,357 |
Jul 23, 2025 | 50.77 | 50.88 | 50.77 | 50.88 | 50.88 | 1.15% | 819 |
Jul 22, 2025 | 50.30 | 50.30 | 50.30 | 50.30 | 50.30 | 0.40% | 230 |
Jul 21, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 59 |
Jul 18, 2025 | 50.10 | 50.10 | 50.10 | 50.10 | 50.10 | - | 159 |
Jul 17, 2025 | 50.07 | 50.10 | 49.95 | 50.10 | 50.10 | 0.80% | 1,413 |
Jul 16, 2025 | 49.51 | 49.73 | 49.49 | 49.70 | 49.70 | -0.44% | 1,182 |
Jul 15, 2025 | 49.92 | 49.92 | 49.92 | 49.92 | 49.92 | -0.22% | 612 |
Jul 14, 2025 | 50.07 | 50.07 | 50.03 | 50.03 | 50.03 | -1.22% | 635 |
Jul 11, 2025 | 50.65 | 50.65 | 50.65 | 50.65 | 50.65 | - | 73 |
Jul 10, 2025 | 50.46 | 50.65 | 50.46 | 50.65 | 50.65 | 0.56% | 604 |
Jul 9, 2025 | 50.60 | 50.60 | 50.37 | 50.37 | 50.37 | 0.12% | 682 |
Jul 8, 2025 | 50.31 | 50.31 | 50.31 | 50.31 | 50.31 | 1.13% | 277 |
Jul 7, 2025 | 50.02 | 50.05 | 49.75 | 49.75 | 49.75 | -0.20% | 4,028 |
Jul 3, 2025 | 50.06 | 50.06 | 49.85 | 49.85 | 49.85 | 2.29% | 847 |
Jul 2, 2025 | 48.74 | 48.74 | 48.74 | 48.74 | 48.74 | -1.26% | 155 |
Jul 1, 2025 | 48.80 | 49.36 | 48.80 | 49.36 | 49.36 | 2.83% | 5,659 |
Jun 30, 2025 | 47.82 | 48.00 | 47.78 | 48.00 | 48.00 | 0.08% | 4,150 |
Jun 27, 2025 | 47.96 | 47.96 | 47.96 | 47.96 | 47.96 | - | 116 |
Jun 26, 2025 | 47.90 | 47.96 | 47.90 | 47.96 | 47.96 | 2.98% | 4,012 |
Jun 25, 2025 | 46.57 | 46.57 | 46.57 | 46.57 | 46.57 | - | 126 |
Jun 24, 2025 | 46.87 | 47.03 | 46.57 | 46.57 | 46.57 | -1.04% | 2,500 |
Jun 23, 2025 | 46.42 | 47.06 | 46.42 | 47.06 | 47.06 | 2.68% | 590 |
Jun 20, 2025 | 45.83 | 45.83 | 45.83 | 45.83 | 45.83 | - | 137 |
Jun 18, 2025 | 46.20 | 46.29 | 45.83 | 45.83 | 45.83 | -1.65% | 1,944 |
Jun 17, 2025 | 47.23 | 47.23 | 46.60 | 46.60 | 46.60 | -1.40% | 1,019 |
Jun 16, 2025 | 47.16 | 47.27 | 47.16 | 47.26 | 47.26 | -0.23% | 1,676 |
Jun 13, 2025 | 47.37 | 47.37 | 47.37 | 47.37 | 47.37 | - | 178 |
Jun 12, 2025 | 47.53 | 47.55 | 47.37 | 47.37 | 47.37 | 1.30% | 796 |
Jun 11, 2025 | 47.38 | 47.47 | 46.76 | 46.76 | 46.76 | -1.04% | 639 |
Jun 10, 2025 | 46.00 | 47.25 | 46.00 | 47.25 | 47.25 | 3.85% | 457 |
Jun 9, 2025 | 45.50 | 45.50 | 45.50 | 45.50 | 45.50 | 0.60% | 390 |
Jun 6, 2025 | 45.18 | 45.73 | 45.18 | 45.23 | 45.23 | -3.95% | 4,692 |
Jun 5, 2025 | 47.09 | 47.09 | 47.09 | 47.09 | 45.60 | 0.41% | 502 |
Jun 4, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 45.42 | - | 2,095 |
Jun 3, 2025 | 46.90 | 46.90 | 46.90 | 46.90 | 45.42 | -0.91% | 796 |
Jun 2, 2025 | 46.48 | 47.33 | 46.48 | 47.33 | 45.84 | 2.73% | 1,549 |
May 30, 2025 | 46.24 | 46.35 | 46.07 | 46.07 | 44.62 | 0.39% | 1,468 |
May 29, 2025 | 45.85 | 45.89 | 45.85 | 45.89 | 44.44 | -0.84% | 667 |
May 28, 2025 | 46.28 | 46.28 | 46.28 | 46.28 | 44.82 | 0.83% | 474 |
May 27, 2025 | 45.97 | 46.07 | 45.90 | 45.90 | 44.45 | -2.13% | 1,495 |
May 23, 2025 | 47.09 | 47.15 | 46.90 | 46.90 | 45.42 | -3.79% | 3,467 |
May 22, 2025 | 49.00 | 49.00 | 48.23 | 48.75 | 47.21 | 23.11% | 14,934 |
May 21, 2025 | 37.38 | 40.90 | 37.20 | 39.60 | 38.35 | 6.17% | 28,170 |
May 20, 2025 | 37.09 | 37.40 | 37.09 | 37.30 | 36.12 | 2.18% | 1,364 |
May 19, 2025 | 36.54 | 36.54 | 36.51 | 36.51 | 35.35 | 1.26% | 777 |
May 16, 2025 | 36.10 | 36.15 | 36.05 | 36.05 | 34.91 | -1.66% | 1,250 |