Johnson Matthey (JMPLY)
OTC: JMPLY
· Real-Time Price · USD
55.23
0.85 (1.56%)
At close: Oct 01, 2025, 3:03 PM
JMPLY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 55.13 | 55.23 | 55.13 | 55.23 | 55.23 | 1.56% | 2,242 |
| Sep 30, 2025 | 54.02 | 54.38 | 54.02 | 54.38 | 54.38 | 2.20% | 1,700 |
| Sep 29, 2025 | 53.21 | 53.21 | 53.21 | 53.21 | 53.21 | 0.00% | 0 |
| Sep 26, 2025 | 53.06 | 53.21 | 52.84 | 53.21 | 53.21 | 2.17% | 6,837 |
| Sep 25, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.00% | 0 |
| Sep 24, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.00% | 0 |
| Sep 23, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.00% | 400 |
| Sep 22, 2025 | 52.08 | 52.08 | 52.08 | 52.08 | 52.08 | 0.00% | 0 |
| Sep 19, 2025 | 51.93 | 52.08 | 51.93 | 52.08 | 52.08 | 0.29% | 1,700 |
| Sep 18, 2025 | 51.95 | 51.99 | 51.93 | 51.93 | 51.93 | -1.44% | 1,900 |
| Sep 17, 2025 | 52.07 | 52.69 | 52.07 | 52.69 | 52.69 | 0.84% | 1,000 |
| Sep 16, 2025 | 52.16 | 52.25 | 52.15 | 52.25 | 52.25 | -1.64% | 1,534 |
| Sep 15, 2025 | 52.28 | 53.12 | 52.28 | 53.12 | 53.12 | 2.83% | 9,823 |
| Sep 12, 2025 | 51.66 | 51.66 | 51.66 | 51.66 | 51.66 | 0.00% | 1 |
| Sep 11, 2025 | 51.72 | 51.72 | 51.66 | 51.66 | 51.66 | -0.84% | 401 |
| Sep 10, 2025 | 52.10 | 52.10 | 52.10 | 52.10 | 52.10 | 0.00% | 0 |
| 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 |
Page 1 of 136