Matco Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 6, 2026	41.60	41.89	40.50	40.78	40.78	-2.49%	220,931
Nov 5, 2026	41.84	42.50	41.55	41.82	41.82	0.75%	178,516
Nov 4, 2026	41.90	42.49	40.75	41.51	41.51	0.63%	280,345
Nov 3, 2026	41.94	41.99	41.00	41.25	41.25	-0.72%	146,326
Nov 2, 2026	42.11	43.20	41.11	41.55	41.55	-2.92%	162,771
Oct 30, 2026	43.00	44.00	42.20	42.80	42.80	-1.41%	150,987
Oct 29, 2026	43.48	44.80	43.10	43.41	43.41	-0.16%	457,234
Oct 28, 2026	43.59	44.47	42.97	43.48	43.48	0.23%	353,229
Oct 27, 2026	44.00	44.99	42.90	43.38	43.38	-0.82%	519,530
Oct 26, 2026	43.50	44.00	42.50	43.74	43.74	1.41%	201,472
Oct 23, 2026	43.34	43.95	42.00	43.13	43.13	-0.46%	672,399
Oct 22, 2026	44.00	45.43	43.16	43.33	43.33	-1.32%	1,008,188
Oct 21, 2026	45.69	45.69	43.55	43.91	43.91	-2.40%	536,481
Oct 20, 2026	46.90	47.00	44.51	44.99	44.99	-3.62%	391,213
Oct 19, 2026	47.36	47.98	46.12	46.68	46.68	-1.37%	299,875
Oct 16, 2026	49.51	49.99	45.86	47.33	47.33	-7.12%	5,262,131
Oct 15, 2026	47.00	51.65	46.51	50.96	50.96	8.54%	9,145,320
Oct 14, 2026	46.48	47.50	46.00	46.95	46.95	1.43%	2,525,748
Oct 13, 2026	45.50	46.60	45.00	46.29	46.29	2.28%	1,466,687
Oct 12, 2026	44.21	45.95	44.00	45.26	45.26	1.69%	894,749
Oct 9, 2026	45.70	46.09	43.70	44.51	44.51	-1.33%	635,396
Oct 8, 2026	47.71	48.49	44.70	45.11	45.11	-4.61%	2,543,178
Oct 7, 2026	46.98	47.85	45.50	47.29	47.29	2.56%	3,028,556
Oct 6, 2026	45.15	46.88	44.15	46.11	46.11	2.81%	2,016,169
Oct 5, 2026	44.00	45.70	43.61	44.85	44.85	0.72%	881,668
Oct 2, 2026	44.00	44.90	43.53	44.53	44.53	1.76%	266,145
Oct 1, 2026	44.76	45.40	43.69	43.76	43.76	-1.99%	198,095
Sep 30, 2026	45.50	46.00	44.15	44.65	44.65	-1.04%	774,629
Sep 29, 2026	45.89	46.88	44.99	45.12	45.12	-1.59%	1,244,465
Sep 28, 2026	44.71	47.70	44.71	45.85	45.85	2.46%	2,425,576
Sep 25, 2026	44.20	45.50	43.25	44.75	44.75	3.11%	907,028
Sep 24, 2026	43.98	45.18	43.00	43.40	43.40	-0.53%	1,142,333
Sep 23, 2026	45.50	47.00	43.30	43.63	43.63	-3.20%	5,524,387
Sep 22, 2026	44.99	46.23	44.17	45.07	45.07	0.74%	1,195,780
Sep 21, 2026	46.60	46.90	44.01	44.74	44.74	-1.91%	1,196,916
Sep 18, 2026	43.40	46.40	42.00	45.61	45.61	5.80%	5,122,841
Sep 17, 2026	39.19	43.32	39.01	43.11	43.11	9.47%	4,548,429
Sep 16, 2026	38.50	39.60	38.49	39.38	39.38	2.47%	258,779
Sep 15, 2026	38.79	39.00	38.00	38.43	38.43	0.71%	47,891
Sep 14, 2026	38.47	39.75	37.65	38.16	38.16	-1.98%	99,715
Sep 11, 2026	39.11	40.00	37.25	38.93	38.93	-1.59%	215,014
Sep 10, 2026	40.11	40.50	39.20	39.56	39.56	-1.84%	117,238
Sep 9, 2026	39.82	41.50	39.65	40.30	40.30	0.70%	317,577
Sep 8, 2026	40.15	41.80	39.51	40.02	40.02	-2.03%	228,764
Sep 7, 2026	43.50	44.50	40.70	40.85	40.85	-5.77%	834,696
Sep 4, 2026	39.70	43.35	38.12	43.35	43.35	10.00%	1,750,294
Sep 3, 2026	40.00	40.00	39.01	39.41	39.41	0.03%	153,888
Sep 2, 2026	40.78	40.78	39.15	39.40	39.40	-1.77%	150,751
Sep 1, 2026	40.52	41.00	40.01	40.11	40.11	-1.06%	102,672
Aug 31, 2026	41.00	41.28	40.01	40.54	40.54	-0.95%	384,666