Johnson Matthey (JMPLY)
OTC: JMPLY
· Real-Time Price · USD
51.66
-0.44 (-0.84%)
At close: Sep 11, 2025, 3:03 PM
JMPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 52.12 | 52.12 | 52.10 | 52.10 | 52.10 | -0.72% | 500 |
| Sep 8, 2025 | 52.40 | 52.48 | 52.40 | 52.48 | 52.48 | 1.02% | 700 |
| Sep 5, 2025 | 52.39 | 52.55 | 51.87 | 51.95 | 51.95 | 0.93% | 1,541 |
| Sep 4, 2025 | 51.47 | 51.47 | 51.47 | 51.47 | 51.47 | -0.48% | 625 |
| Sep 3, 2025 | 51.75 | 51.75 | 51.72 | 51.72 | 51.72 | 1.41% | 700 |
| Sep 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -1.53% | 400 |
| Aug 29, 2025 | 51.79 | 51.79 | 51.79 | 51.79 | 51.79 | -1.18% | 400 |
| Aug 28, 2025 | 52.70 | 52.70 | 52.41 | 52.41 | 52.41 | 1.18% | 645 |
| Aug 27, 2025 | 51.75 | 51.80 | 51.31 | 51.80 | 51.80 | 1.27% | 1,900 |
| Aug 26, 2025 | 51.39 | 51.39 | 51.15 | 51.15 | 51.15 | 0.49% | 3,226 |
| Aug 25, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00% | 0 |
| Aug 22, 2025 | 50.90 | 50.90 | 50.90 | 50.90 | 50.90 | 0.00% | 3 |
| Aug 21, 2025 | 50.75 | 50.90 | 50.75 | 50.90 | 50.90 | 0.35% | 2,100 |
| Aug 20, 2025 | 50.72 | 50.72 | 50.72 | 50.72 | 50.72 | 1.30% | 1,400 |
| Aug 19, 2025 | 50.07 | 50.11 | 50.05 | 50.07 | 50.07 | 0.58% | 700 |
| Aug 18, 2025 | 49.70 | 49.78 | 49.70 | 49.78 | 49.78 | -0.54% | 246 |
| Aug 15, 2025 | 50.15 | 50.15 | 49.99 | 50.05 | 50.05 | 1.19% | 738 |
| Aug 14, 2025 | 49.44 | 49.46 | 49.44 | 49.46 | 49.46 | 0.94% | 3,430 |
| Aug 13, 2025 | 48.93 | 49.00 | 48.93 | 49.00 | 49.00 | 1.09% | 500 |
| Aug 12, 2025 | 47.82 | 48.47 | 47.82 | 48.47 | 48.47 | 2.24% | 1,829 |