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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202549.9049.9049.9049.9049.90-12
Jul 28, 202549.9049.9049.9049.9049.90-149
Jul 25, 202549.9049.9049.9049.9049.90-47
Jul 24, 202549.8849.9049.8849.9049.90-1.94%1,357
Jul 23, 202550.7750.8850.7750.8850.881.15%819
Jul 22, 202550.3050.3050.3050.3050.300.40%230
Jul 21, 202550.1050.1050.1050.1050.10-59
Jul 18, 202550.1050.1050.1050.1050.10-159
Jul 17, 202550.0750.1049.9550.1050.100.80%1,413
Jul 16, 202549.5149.7349.4949.7049.70-0.44%1,182
Jul 15, 202549.9249.9249.9249.9249.92-0.22%612
Jul 14, 202550.0750.0750.0350.0350.03-1.22%635
Jul 11, 202550.6550.6550.6550.6550.65-73
Jul 10, 202550.4650.6550.4650.6550.650.56%604
Jul 9, 202550.6050.6050.3750.3750.370.12%682
Jul 8, 202550.3150.3150.3150.3150.311.13%277
Jul 7, 202550.0250.0549.7549.7549.75-0.20%4,028
Jul 3, 202550.0650.0649.8549.8549.852.29%847
Jul 2, 202548.7448.7448.7448.7448.74-1.26%155
Jul 1, 202548.8049.3648.8049.3649.362.83%5,659
Jun 30, 202547.8248.0047.7848.0048.000.08%4,150
Jun 27, 202547.9647.9647.9647.9647.96-116
Jun 26, 202547.9047.9647.9047.9647.962.98%4,012
Jun 25, 202546.5746.5746.5746.5746.57-126
Jun 24, 202546.8747.0346.5746.5746.57-1.04%2,500
Jun 23, 202546.4247.0646.4247.0647.062.68%590
Jun 20, 202545.8345.8345.8345.8345.83-137
Jun 18, 202546.2046.2945.8345.8345.83-1.65%1,944
Jun 17, 202547.2347.2346.6046.6046.60-1.40%1,019
Jun 16, 202547.1647.2747.1647.2647.26-0.23%1,676
Jun 13, 202547.3747.3747.3747.3747.37-178
Jun 12, 202547.5347.5547.3747.3747.371.30%796
Jun 11, 202547.3847.4746.7646.7646.76-1.04%639
Jun 10, 202546.0047.2546.0047.2547.253.85%457
Jun 9, 202545.5045.5045.5045.5045.500.60%390
Jun 6, 202545.1845.7345.1845.2345.23-3.95%4,692
Jun 5, 202547.0947.0947.0947.0945.600.41%502
Jun 4, 202546.9046.9046.9046.9045.42-2,095
Jun 3, 202546.9046.9046.9046.9045.42-0.91%796
Jun 2, 202546.4847.3346.4847.3345.842.73%1,549
May 30, 202546.2446.3546.0746.0744.620.39%1,468
May 29, 202545.8545.8945.8545.8944.44-0.84%667
May 28, 202546.2846.2846.2846.2844.820.83%474
May 27, 202545.9746.0745.9045.9044.45-2.13%1,495
May 23, 202547.0947.1546.9046.9045.42-3.79%3,467
May 22, 202549.0049.0048.2348.7547.2123.11%14,934
May 21, 202537.3840.9037.2039.6038.356.17%28,170
May 20, 202537.0937.4037.0937.3036.122.18%1,364
May 19, 202536.5436.5436.5136.5135.351.26%777
May 16, 202536.1036.1536.0536.0534.91-1.66%1,250