Johnson Matthey Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 15, 2025	36.50	36.66	36.50	36.66	35.50	0.96%	2,454
May 14, 2025	36.31	36.31	36.31	36.31	35.16	0.55%	274
May 13, 2025	35.73	36.31	35.73	36.11	34.97	1.45%	5,196
May 12, 2025	35.67	35.67	35.59	35.60	34.47	0.75%	1,498
May 9, 2025	35.34	35.34	35.27	35.33	34.21	0.68%	862
May 8, 2025	35.21	35.21	35.09	35.09	33.98	-0.03%	1,120
May 7, 2025	35.01	35.10	35.01	35.10	33.99	0.75%	822
May 6, 2025	34.97	34.97	34.84	34.84	33.74	0.55%	1,005
May 5, 2025	35.41	37.44	33.68	34.65	33.56	-0.66%	2,726
May 2, 2025	34.98	35.00	34.78	34.88	33.78	0.97%	38,607
May 1, 2025	34.44	34.55	34.43	34.55	33.45	0.76%	1,007
Apr 30, 2025	33.92	34.29	33.92	34.29	33.20	-1.21%	2,961
Apr 29, 2025	34.69	34.71	34.69	34.71	33.61	1.54%	1,324
Apr 28, 2025	33.95	34.18	33.95	34.18	33.10	1.70%	1,700
Apr 25, 2025	33.61	33.61	33.52	33.61	32.55	0.93%	11,776
Apr 24, 2025	33.32	33.53	33.30	33.30	32.25	1.09%	1,227
Apr 23, 2025	32.91	32.94	32.89	32.94	31.90	0.89%	942