Matco Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 19, 2025	76.90	76.90	73.50	74.69	74.69	-1.02%	81,131
Dec 18, 2025	78.50	79.99	75.00	75.46	75.46	-2.28%	84,761
Dec 17, 2025	70.50	78.92	70.50	77.22	77.22	6.89%	254,574
Dec 16, 2025	72.43	73.50	70.37	72.24	72.24	-0.26%	166,334
Dec 15, 2025	71.97	73.50	69.25	72.43	72.43	1.78%	398,414
Dec 12, 2025	70.00	72.00	67.76	71.16	71.16	2.77%	195,297
Dec 11, 2025	67.70	70.99	67.00	69.24	69.24	3.79%	171,178
Dec 10, 2025	65.50	67.45	65.50	66.71	66.71	0.89%	44,231
Dec 9, 2025	69.50	69.50	65.00	66.12	66.12	-2.02%	80,088
Dec 8, 2025	69.30	73.50	66.90	67.48	67.48	-2.50%	154,005
Dec 5, 2025	71.66	71.90	68.36	69.21	69.21	-0.20%	22,510
Dec 4, 2025	70.00	71.69	66.51	69.35	69.35	-1.08%	60,015
Dec 3, 2025	74.73	74.73	68.01	70.11	70.11	-4.43%	133,979
Dec 2, 2025	81.00	81.00	73.00	73.36	73.36	-8.22%	376,770
Dec 1, 2025	82.00	82.00	77.50	79.93	79.93	3.38%	216,892
Nov 28, 2025	76.50	79.70	73.06	77.32	77.32	5.89%	160,326
Nov 27, 2025	77.06	77.80	72.18	73.02	73.02	-5.24%	88,230
Nov 26, 2025	78.10	82.50	76.15	77.06	77.06	-2.57%	197,203
Nov 25, 2025	78.00	85.73	77.00	79.09	79.09	1.48%	461,962
Nov 24, 2025	69.00	78.18	69.00	77.94	77.94	9.62%	669,742
Nov 21, 2025	72.50	72.50	66.50	71.10	71.10	-1.11%	763,002
Nov 20, 2025	67.65	73.75	67.65	71.90	71.90	6.28%	735,189
Nov 19, 2025	62.05	67.82	61.80	67.65	67.65	9.73%	1,559,662
Nov 18, 2025	56.93	61.89	55.00	61.65	61.65	9.58%	2,036,783
Nov 17, 2025	56.99	58.30	55.25	56.26	56.26	-1.09%	460,252
Nov 14, 2025	55.00	57.49	55.00	56.88	56.88	3.74%	463,183
Nov 13, 2025	53.99	56.00	53.50	54.83	54.83	3.26%	571,578
Nov 12, 2025	52.52	53.49	51.30	53.10	53.10	1.12%	248,576
Nov 11, 2025	52.50	53.00	50.20	52.51	52.51	-0.08%	1,021,727
Nov 10, 2025	51.01	52.90	50.20	52.55	52.55	4.87%	900,908
Nov 7, 2025	47.65	50.45	47.65	50.11	50.11	4.99%	1,150,120
Nov 6, 2025	46.50	48.25	46.10	47.73	47.73	2.56%	1,487,400
Nov 5, 2025	44.60	46.80	44.60	46.54	46.54	2.35%	1,493,393
Nov 4, 2025	45.76	46.70	44.51	45.47	45.47	-0.66%	1,222,064
Nov 3, 2025	42.50	46.00	42.50	45.77	45.77	8.20%	1,668,711
Oct 31, 2025	41.94	42.50	41.57	42.30	42.30	1.59%	65,013
Oct 30, 2025	43.00	43.49	41.51	41.64	41.64	-2.87%	106,426
Oct 29, 2025	42.00	43.50	41.01	42.87	42.87	2.05%	218,446
Oct 28, 2025	43.49	43.49	41.61	42.01	42.01	-2.01%	98,679
Oct 27, 2025	42.30	43.90	42.00	42.87	42.87	2.54%	206,344
Oct 24, 2025	42.60	42.70	41.76	41.81	41.81	-1.62%	56,828
Oct 23, 2025	42.94	43.50	42.11	42.50	42.50	-0.61%	136,258
Oct 22, 2025	43.00	43.50	42.50	42.76	42.76	-0.33%	124,063
Oct 21, 2025	42.60	43.40	42.55	42.90	42.90	-0.35%	153,182
Oct 20, 2025	42.94	43.79	42.51	43.05	43.05	0.37%	133,917
Oct 17, 2025	43.90	43.90	42.51	42.89	42.89	-0.39%	88,026
Oct 16, 2025	43.25	44.44	43.00	43.06	43.06	0.12%	287,588
Oct 15, 2025	43.37	44.04	43.00	43.01	43.01	-0.16%	241,457
Oct 14, 2025	41.74	43.33	41.74	43.08	43.08	3.86%	288,525
Oct 13, 2025	42.79	44.20	41.01	41.48	41.48	-3.22%	464,288