Matco Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 28, 2026	43.29	43.29	40.67	40.93	40.93	-4.01%	1,214,739
Aug 27, 2026	43.99	44.00	42.50	42.64	42.64	-2.02%	163,626
Aug 25, 2026	44.00	44.73	43.34	43.52	43.52	-1.76%	218,287
Aug 24, 2026	43.90	44.99	42.62	44.30	44.30	2.26%	538,569
Aug 21, 2026	43.90	43.90	42.76	43.32	43.32	0.21%	179,786
Aug 20, 2026	45.21	45.99	43.03	43.23	43.23	-3.91%	462,728
Aug 19, 2026	43.30	46.70	42.07	44.99	44.99	3.59%	2,623,969
Aug 18, 2026	45.85	47.50	43.20	43.43	43.43	-3.12%	2,972,498
Aug 17, 2026	41.00	44.83	41.00	44.83	44.83	10.01%	2,312,921
Aug 13, 2026	41.10	41.10	40.38	40.75	40.75	-0.07%	107,663
Aug 12, 2026	41.00	41.00	40.01	40.78	40.78	-0.37%	57,371
Aug 11, 2026	41.01	41.39	40.85	40.93	40.93	-0.53%	192,043
Aug 10, 2026	41.49	41.80	41.00	41.15	41.15	-0.84%	168,328
Aug 7, 2026	41.31	41.65	41.01	41.50	41.50	0.63%	86,403
Aug 6, 2026	41.23	41.49	41.02	41.24	41.24	0.02%	142,536
Aug 5, 2026	41.22	41.89	41.00	41.23	41.23	0.05%	302,678
Aug 4, 2026	41.65	41.98	41.00	41.21	41.21	-0.91%	134,859
Aug 3, 2026	42.80	42.80	41.51	41.59	41.59	0.46%	99,326
Jul 31, 2026	41.07	42.99	41.07	41.40	41.40	1.17%	341,624
Jul 30, 2026	40.69	41.50	39.20	40.92	40.92	0.10%	310,219
Jul 29, 2026	40.01	41.00	39.10	40.88	40.88	0.91%	59,768
Jul 28, 2026	41.00	41.00	40.20	40.51	40.51	-0.15%	128,792
Jul 27, 2026	40.90	41.00	40.02	40.57	40.57	3.00%	160,387
Jul 24, 2026	40.21	40.45	37.56	39.39	39.39	-3.10%	400,144
Jul 23, 2026	42.00	42.00	40.06	40.65	40.65	-2.54%	94,898
Jul 22, 2026	41.84	42.20	41.38	41.71	41.71	-0.31%	81,487
Jul 21, 2026	42.20	42.39	41.80	41.84	41.84	-0.29%	178,357
Jul 20, 2026	41.90	42.49	41.52	41.96	41.96	-0.52%	130,430
Jul 17, 2026	43.18	43.18	41.50	42.18	42.18	-2.32%	217,152