Matco Foods Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 16, 2026	42.26	43.49	42.26	43.18	43.18	2.18%	366,224
Jul 15, 2026	42.70	42.99	41.60	42.26	42.26	0.79%	134,588
Jul 14, 2026	43.48	43.99	41.60	41.93	41.93	-4.66%	666,226
Jul 13, 2026	43.00	44.80	42.51	43.98	43.98	1.45%	609,079
Jul 10, 2026	43.36	43.78	43.00	43.35	43.35	0.07%	236,849
Jul 9, 2026	43.00	43.99	42.95	43.32	43.32	-0.30%	316,811
Jul 8, 2026	45.25	45.74	42.50	43.45	43.45	-5.03%	2,135,149
Jul 7, 2026	45.80	46.29	45.22	45.75	45.75	0.53%	465,550
Jul 6, 2026	46.00	46.00	45.42	45.51	45.51	-1.00%	588,711
Jul 3, 2026	45.22	46.20	45.22	45.97	45.97	0.44%	278,988
Jul 2, 2026	46.94	46.94	45.55	45.77	45.77	-1.53%	1,338,437
Jul 1, 2026	48.15	48.30	45.96	46.48	46.48	-1.90%	1,401,712
Jun 30, 2026	47.01	48.40	46.03	47.38	47.38	2.18%	2,392,394
Jun 29, 2026	46.00	48.10	45.60	46.37	46.37	2.05%	2,476,956
Jun 24, 2026	45.05	45.75	45.05	45.44	45.44	0.91%	474,463
Jun 23, 2026	45.11	45.65	44.91	45.03	45.03	0.09%	471,397
Jun 22, 2026	46.90	46.90	44.90	44.99	44.99	-2.43%	1,060,901
Jun 19, 2026	46.49	47.35	45.77	46.11	46.11	-0.45%	828,679
Jun 18, 2026	47.28	47.75	45.99	46.32	46.32	-2.03%	2,268,443
Jun 17, 2026	47.50	48.20	46.99	47.28	47.28	0.64%	949,259
Jun 16, 2026	45.74	48.40	45.29	46.98	46.98	4.24%	4,358,138
Jun 15, 2026	46.85	46.89	44.96	45.07	45.07	-1.98%	1,673,426
Jun 12, 2026	46.75	47.25	45.90	45.98	45.98	-0.15%	3,947,763
Jun 11, 2026	48.00	49.75	45.90	46.05	46.05	-3.76%	3,875,735
Jun 10, 2026	46.95	50.61	45.96	47.85	47.85	4.00%	2,779,368
Jun 9, 2026	47.54	47.54	45.90	46.01	46.01	-2.06%	225,831