Johnson Matthey Plc (JMPLY)
OTCMKTS · Delayed Price · Currency is USD
57.80
-0.60 (-1.03%)
Oct 16, 2025, 3:58 PM EDT
Johnson Matthey Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 58.00 | 58.00 | 57.78 | 57.80 | 57.80 | -1.03% | 628 |
| Oct 15, 2025 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | 3.36% | 257 |
| Oct 14, 2025 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | 0.04% | 559 |
| Oct 13, 2025 | 55.94 | 56.55 | 55.94 | 56.48 | 56.48 | 2.08% | 1,632 |
| Oct 10, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | - | 132 |
| Oct 9, 2025 | 55.33 | 55.33 | 55.33 | 55.33 | 55.33 | 0.11% | 675 |
| Oct 8, 2025 | 55.47 | 55.50 | 54.80 | 55.27 | 55.27 | -1.13% | 4,145 |
| Oct 7, 2025 | 55.90 | 55.90 | 55.90 | 55.90 | 55.90 | 1.53% | 764 |
| Oct 6, 2025 | 55.06 | 55.06 | 55.06 | 55.06 | 55.06 | -0.10% | 556 |
| Oct 3, 2025 | 55.12 | 55.12 | 55.12 | 55.12 | 55.12 | 0.80% | 256 |
| Oct 2, 2025 | 54.68 | 54.68 | 54.68 | 54.68 | 54.68 | -1.00% | 1,599 |
| Oct 1, 2025 | 55.13 | 55.23 | 55.13 | 55.23 | 55.23 | 1.56% | 2,242 |
| Sep 30, 2025 | 54.02 | 54.38 | 54.02 | 54.38 | 54.38 | 2.20% | 1,684 |
| Sep 29, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | - | 229 |
| Sep 26, 2025 | 53.06 | 53.21 | 52.84 | 53.21 | 53.21 | 2.18% | 6,837 |
| Sep 25, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 177 |
| Sep 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 82 |
| Sep 23, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 63 |
| Sep 22, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | - | 17 |
| Sep 19, 2025 | 51.93 | 52.08 | 51.93 | 52.08 | 52.08 | 0.28% | 1,700 |
| Sep 18, 2025 | 51.95 | 51.99 | 51.93 | 51.93 | 51.93 | -1.44% | 1,895 |
| Sep 17, 2025 | 52.07 | 52.69 | 52.07 | 52.69 | 52.69 | 0.84% | 993 |
| Sep 16, 2025 | 52.16 | 52.25 | 52.15 | 52.25 | 52.25 | -1.64% | 1,534 |
| Sep 15, 2025 | 52.28 | 53.12 | 52.28 | 53.12 | 53.12 | 2.83% | 9,823 |
| Sep 12, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | - | 141 |
| Sep 11, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.66 | -0.84% | 401 |
| Sep 10, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | - | 234 |
| Sep 9, 2025 | 52.12 | 52.12 | 52.10 | 52.10 | 52.10 | -0.73% | 484 |
| Sep 8, 2025 | 52.40 | 52.48 | 52.40 | 52.48 | 52.48 | 1.02% | 681 |
| Sep 5, 2025 | 52.39 | 52.55 | 51.87 | 51.95 | 51.95 | 0.93% | 1,541 |
| Sep 4, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.48% | 625 |
| Sep 3, 2025 | 51.75 | 51.75 | 51.72 | 51.72 | 51.72 | 1.41% | 653 |
| Sep 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.53% | 378 |
| Aug 29, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -1.18% | 393 |
| Aug 28, 2025 | 52.70 | 52.70 | 52.41 | 52.41 | 52.41 | 1.18% | 645 |
| Aug 27, 2025 | 51.75 | 51.80 | 51.31 | 51.80 | 51.80 | 1.26% | 1,851 |
| Aug 26, 2025 | 51.39 | 51.39 | 51.15 | 51.15 | 51.15 | 0.50% | 3,226 |
| Aug 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 46 |
| Aug 22, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | - | 128 |
| Aug 21, 2025 | 50.75 | 50.90 | 50.75 | 50.90 | 50.90 | 0.35% | 2,076 |
| Aug 20, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 1.30% | 1,371 |
| Aug 19, 2025 | 50.07 | 50.11 | 50.05 | 50.07 | 50.07 | 0.59% | 655 |
| Aug 18, 2025 | 49.70 | 49.78 | 49.70 | 49.78 | 49.78 | -0.55% | 246 |
| Aug 15, 2025 | 50.15 | 50.15 | 49.99 | 50.05 | 50.05 | 1.19% | 738 |
| Aug 14, 2025 | 49.44 | 49.46 | 49.44 | 49.46 | 49.46 | 0.94% | 3,430 |
| Aug 13, 2025 | 48.93 | 49.00 | 48.93 | 49.00 | 49.00 | 1.09% | 453 |
| Aug 12, 2025 | 47.82 | 48.47 | 47.82 | 48.47 | 48.47 | 2.24% | 1,829 |
| Aug 11, 2025 | 47.37 | 47.41 | 47.37 | 47.41 | 47.41 | 0.19% | 476 |
| Aug 8, 2025 | 47.32 | 47.32 | 47.32 | 47.32 | 47.32 | - | 48 |
| Aug 7, 2025 | 47.63 | 47.63 | 47.32 | 47.32 | 47.32 | 0.80% | 4,002 |