Matco Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	50.25	50.40	49.60	50.04	50.04	0.95%	16,633
May 21, 2026	50.13	50.99	49.50	49.57	49.57	-0.76%	36,884
May 20, 2026	50.95	50.95	49.11	49.95	49.95	-0.44%	14,345
May 19, 2026	51.49	51.99	49.52	50.17	50.17	0.34%	16,790
May 18, 2026	51.81	51.81	49.30	50.00	50.00	-2.32%	15,603
May 15, 2026	52.25	52.25	51.00	51.19	51.19	-1.54%	22,927
May 14, 2026	52.00	53.22	51.53	51.99	51.99	-1.08%	276,956
May 13, 2026	52.51	54.40	51.40	52.56	52.56	-0.62%	250,765
May 12, 2026	53.20	53.70	52.70	52.89	52.89	-0.56%	67,475
May 11, 2026	52.43	57.67	51.15	53.19	53.19	1.45%	352,142
May 8, 2026	53.00	53.00	51.90	52.43	52.43	-1.08%	35,855
May 7, 2026	53.40	53.40	52.00	53.00	53.00	-0.36%	95,656
May 6, 2026	53.20	54.00	51.00	53.19	53.19	0.87%	67,860
May 5, 2026	52.10	53.00	51.51	52.73	52.73	-1.24%	43,403
May 4, 2026	53.00	54.50	52.00	53.39	53.39	5.81%	70,983
Apr 30, 2026	52.44	52.44	49.65	50.46	50.46	-3.78%	49,160
Apr 29, 2026	55.45	55.45	50.38	52.44	52.44	-3.59%	57,900
Apr 28, 2026	56.34	56.50	54.00	54.39	54.39	-2.81%	96,530
Apr 27, 2026	61.70	61.70	55.65	55.96	55.96	-9.49%	343,092
Apr 24, 2026	61.20	62.75	60.51	61.83	61.83	-1.20%	10,274
Apr 23, 2026	62.40	65.03	61.25	62.58	62.58	0.29%	188,256
Apr 22, 2026	63.00	65.40	60.11	62.40	62.40	-0.40%	225,823
Apr 21, 2026	60.51	64.75	60.50	62.65	62.65	1.21%	176,076
Apr 20, 2026	62.00	62.98	58.00	61.90	61.90	-0.16%	130,534
Apr 17, 2026	63.29	68.00	61.11	62.00	62.00	-2.30%	147,212
Apr 16, 2026	64.34	64.34	61.53	63.46	63.46	-1.37%	65,210
Apr 15, 2026	70.50	72.00	62.51	64.34	64.34	-6.50%	585,661
Apr 14, 2026	66.00	69.59	64.00	68.81	68.81	8.77%	1,190,483
Apr 13, 2026	59.39	66.64	56.00	63.26	63.26	4.42%	1,487,013
Apr 10, 2026	56.80	60.58	56.00	60.58	60.58	10.01%	413,384
Apr 9, 2026	49.00	55.07	49.00	55.07	55.07	10.01%	535,272
Apr 8, 2026	50.49	50.50	46.50	50.06	50.06	7.84%	130,865
Apr 7, 2026	45.10	47.35	45.00	46.42	46.42	0.91%	30,944
Apr 6, 2026	45.50	46.99	44.51	46.00	46.00	0.79%	191,826
Apr 3, 2026	45.11	46.48	45.00	45.64	45.64	-2.00%	29,618
Apr 2, 2026	46.78	47.45	45.00	46.57	46.57	-0.45%	11,481
Apr 1, 2026	47.49	48.49	44.00	46.78	46.78	2.81%	127,780
Mar 31, 2026	46.28	46.50	45.00	45.50	45.50	-1.69%	217,060
Mar 30, 2026	49.50	49.50	46.00	46.28	46.28	-4.68%	14,241
Mar 27, 2026	49.59	49.99	48.50	48.55	48.55	-2.10%	3,901
Mar 26, 2026	51.13	51.50	49.50	49.59	49.59	-3.01%	48,572
Mar 25, 2026	51.20	52.50	50.50	51.13	51.13	0.27%	49,595
Mar 24, 2026	51.50	55.49	50.50	50.99	50.99	0.41%	19,194
Mar 19, 2026	48.51	52.00	48.00	50.78	50.78	4.68%	65,997
Mar 18, 2026	46.99	50.00	46.00	48.51	48.51	4.50%	23,235
Mar 17, 2026	47.00	47.00	46.00	46.42	46.42	0.04%	1,006
Mar 16, 2026	47.00	47.99	46.00	46.40	46.40	-1.36%	6,139
Mar 13, 2026	48.40	48.40	47.00	47.04	47.04	-1.88%	1,745
Mar 12, 2026	47.58	48.48	47.58	47.94	47.94	0.76%	3,963
Mar 11, 2026	48.34	48.50	47.00	47.58	47.58	-0.90%	10,872