Johnson Matthey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2025	49.00	49.00	48.23	48.75	48.75	23.11%	14,934
May 21, 2025	37.38	40.90	37.20	39.60	39.60	6.17%	28,170
May 20, 2025	37.09	37.40	37.09	37.30	37.30	2.18%	1,364
May 19, 2025	36.54	36.54	36.51	36.51	36.51	1.26%	777
May 16, 2025	36.10	36.15	36.05	36.05	36.05	-1.66%	1,250
May 15, 2025	36.50	36.66	36.50	36.66	36.66	0.96%	2,454
May 14, 2025	36.31	36.31	36.31	36.31	36.31	0.55%	274
May 13, 2025	35.73	36.31	35.73	36.11	36.11	1.45%	5,196
May 12, 2025	35.67	35.67	35.59	35.60	35.60	0.75%	1,498
May 9, 2025	35.34	35.34	35.27	35.33	35.33	0.68%	862
May 8, 2025	35.21	35.21	35.09	35.09	35.09	-0.03%	1,120
May 7, 2025	35.01	35.10	35.01	35.10	35.10	0.75%	822
May 6, 2025	34.97	34.97	34.84	34.84	34.84	0.55%	1,005
May 5, 2025	35.41	37.44	33.68	34.65	34.65	-0.66%	2,726
May 2, 2025	34.98	35.00	34.78	34.88	34.88	0.97%	38,607
May 1, 2025	34.44	34.55	34.43	34.55	34.55	0.76%	1,007
Apr 30, 2025	33.92	34.29	33.92	34.29	34.29	-1.21%	2,961
Apr 29, 2025	34.69	34.71	34.69	34.71	34.71	1.54%	1,324
Apr 28, 2025	33.95	34.18	33.95	34.18	34.18	1.70%	1,700
Apr 25, 2025	33.61	33.61	33.52	33.61	33.61	0.93%	11,776
Apr 24, 2025	33.32	33.53	33.30	33.30	33.30	1.09%	1,227
Apr 23, 2025	32.91	32.94	32.89	32.94	32.94	0.89%	942
Apr 22, 2025	32.33	32.65	32.26	32.65	32.65	-0.46%	6,078
Apr 21, 2025	32.79	32.80	31.67	32.80	32.80	2.53%	1,465
Apr 17, 2025	31.76	32.06	31.76	31.99	31.99	1.78%	4,238
Apr 16, 2025	31.93	31.93	31.43	31.43	31.43	-0.57%	4,163
Apr 15, 2025	31.57	31.61	31.40	31.61	31.61	1.66%	2,333
Apr 14, 2025	31.14	31.20	30.93	31.10	31.10	-0.65%	5,946
Apr 11, 2025	31.44	31.44	30.42	31.30	31.30	2.29%	5,457
Apr 10, 2025	30.72	31.04	30.24	30.60	30.60	-5.90%	1,589
Apr 9, 2025	29.52	32.52	29.42	32.52	32.52	12.10%	7,947
Apr 8, 2025	30.76	30.76	29.01	29.01	29.01	-3.30%	6,667
Apr 7, 2025	30.43	30.43	29.08	30.00	30.00	-2.91%	4,892
Apr 4, 2025	31.62	31.74	30.86	30.90	30.90	-3.87%	6,355
Apr 3, 2025	32.65	32.65	32.14	32.14	32.14	-7.13%	2,580
Apr 2, 2025	34.67	34.70	34.61	34.61	34.61	0.68%	491
Apr 1, 2025	34.59	34.59	34.38	34.38	34.38	1.04%	1,216
Mar 31, 2025	34.02	34.02	34.02	34.02	34.02	-3.43%	774
Mar 28, 2025	35.37	35.39	35.23	35.23	35.23	-0.07%	1,612
Mar 27, 2025	35.26	35.26	35.26	35.26	35.26	0.84%	1,266
Mar 26, 2025	35.22	35.22	34.96	34.96	34.96	-2.14%	1,200
Mar 25, 2025	35.76	35.76	35.73	35.73	35.73	-1.23%	846
Mar 24, 2025	36.21	36.21	36.17	36.17	36.17	0.82%	514
Mar 21, 2025	35.88	35.88	35.88	35.88	35.88	-2.35%	565
Mar 20, 2025	36.74	36.74	36.74	36.74	36.74	-1.62%	353
Mar 19, 2025	37.50	37.50	37.33	37.35	37.35	0.98%	2,002
Mar 18, 2025	36.98	36.98	36.98	36.98	36.98	-	200
Mar 17, 2025	36.83	36.98	36.83	36.98	36.98	1.60%	1,456
Mar 14, 2025	36.41	36.64	36.36	36.40	36.40	-2.02%	772
Mar 13, 2025	37.15	37.15	37.15	37.15	37.15	-	423