Johnson Matthey

JMPLY
🏛️ usa →
54.38
Last Update: 2025-09-30
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 55.00 55.69 55.00 55.52 0.0M
2021-12-30 56.37 56.46 56.17 56.17 0.0M
2021-12-29 55.08 55.25 54.75 55.22 0.0M
2021-12-28 56.81 56.97 53.20 54.13 0.0M
2021-12-27 55.32 56.70 53.05 56.24 0.0M
2021-12-23 53.69 55.32 53.69 54.80 0.0M
2021-12-22 53.77 53.77 52.51 52.95 0.0M
2021-12-21 52.27 52.95 52.25 52.61 0.0M
2021-12-20 50.96 51.63 50.74 50.87 0.0M
2021-12-17 52.96 53.15 51.99 53.15 0.0M
2021-12-16 53.13 53.50 52.66 52.66 0.0M
2021-12-15 51.89 52.69 51.73 52.68 0.0M
2021-12-14 52.70 52.75 52.19 52.19 0.0M
2021-12-13 52.88 53.18 52.61 53.06 0.0M
2021-12-10 54.51 55.31 54.20 54.66 0.0M
2021-12-09 54.21 55.29 54.21 55.29 0.0M
2021-12-08 55.79 56.09 55.60 56.09 0.0M
2021-12-07 55.63 56.52 55.31 55.89 0.0M
2021-12-06 55.25 55.62 54.37 54.37 0.0M
2021-12-03 55.25 55.25 54.33 54.33 0.0M
2021-12-02 54.79 55.01 53.58 53.84 0.0M
2021-12-01 55.64 56.08 53.81 53.81 0.0M
2021-11-30 56.56 57.79 54.97 55.45 0.0M
2021-11-29 57.90 57.90 56.34 56.96 0.0M
2021-11-26 54.71 56.44 54.51 55.00 0.0M
2021-11-24 57.51 58.05 56.92 57.42 0.0M
2021-11-23 58.54 58.54 57.93 57.93 0.0M
2021-11-22 60.14 60.80 59.76 59.82 0.0M
2021-11-19 60.60 61.36 60.60 61.25 0.0M
2021-11-18 61.21 61.28 60.88 60.88 0.0M
2021-11-17 62.50 63.00 62.50 63.00 0.0M
2021-11-16 63.71 64.36 63.41 63.41 0.0M
2021-11-15 63.69 64.48 62.43 64.48 0.0M
2021-11-12 61.23 61.94 61.23 61.94 0.0M
2021-11-11 61.00 61.50 60.50 60.75 0.0M
2021-11-10 76.00 76.00 75.14 75.32 0.0M
2021-11-09 75.08 75.51 73.77 74.44 0.0M
2021-11-08 74.33 74.33 74.33 74.33 0.0M
2021-11-05 74.50 75.22 74.50 74.96 0.0M
2021-11-04 75.50 75.50 74.19 75.29 0.0M
2021-11-03 75.12 77.26 74.38 77.26 0.0M
2021-11-02 74.82 74.82 73.11 73.11 0.0M
2021-11-01 75.21 76.65 75.18 75.27 0.0M
2021-10-29 75.17 77.97 75.17 77.97 0.0M
2021-10-28 75.58 77.32 75.58 76.47 0.0M
2021-10-27 74.88 76.81 74.69 75.88 0.0M
2021-10-26 74.33 75.88 74.33 75.88 0.0M
2021-10-25 75.33 75.35 75.04 75.35 0.0M
2021-10-22 74.55 74.55 74.53 74.53 0.0M
2021-10-21 74.28 74.28 74.17 74.28 0.0M
2021-10-20 74.20 74.57 74.20 74.35 0.0M
2021-10-19 73.71 74.16 73.61 73.95 0.0M
2021-10-18 73.53 74.14 73.53 74.14 0.0M
2021-10-15 74.78 75.33 74.78 75.08 0.0M
2021-10-14 75.36 75.39 75.36 75.38 0.0M
2021-10-13 74.22 74.30 73.97 74.09 0.0M
2021-10-12 70.96 71.16 70.96 71.16 0.0M
2021-10-11 71.80 71.89 71.58 71.59 0.0M
2021-10-08 71.37 71.37 71.15 71.31 0.0M
2021-10-07 71.15 71.18 70.92 70.92 0.0M
2021-10-05 70.83 70.91 70.68 70.68 0.0M
2021-10-04 69.72 70.89 69.72 70.89 0.0M
2021-10-01 71.78 71.91 71.78 71.78 0.0M
2021-09-30 71.99 72.25 71.99 72.25 0.0M
2021-09-29 71.22 71.22 71.14 71.14 0.0M
2021-09-28 72.57 72.57 72.26 72.30 0.0M
2021-09-27 74.70 74.70 74.11 74.17 0.0M
2021-09-24 75.52 75.69 75.52 75.66 0.0M
2021-09-23 75.09 75.67 75.09 75.58 0.0M
2021-09-22 74.67 75.00 74.67 74.87 0.0M
2021-09-21 72.98 73.01 72.46 72.46 0.0M
2021-09-20 71.97 71.97 71.07 71.07 0.0M
2021-09-17 73.78 73.85 73.59 73.85 0.0M
2021-09-16 74.19 75.10 74.19 75.10 0.0M
2021-09-15 73.90 74.70 73.90 74.70 0.0M
2021-09-14 76.69 76.83 76.53 76.53 0.0M
2021-09-13 79.47 79.47 78.99 78.99 0.0M
2021-09-10 77.82 78.11 77.61 77.62 0.0M
2021-09-08 80.27 80.27 78.81 78.81 0.0M
2021-09-07 81.24 81.24 80.36 80.36 0.0M
2021-09-03 80.84 80.84 80.15 80.17 0.0M
2021-09-02 81.09 81.54 80.86 81.20 0.0M
2021-09-01 80.64 81.14 80.64 81.14 0.0M
2021-08-31 82.14 82.14 81.75 81.75 0.0M
2021-08-30 83.16 83.17 83.16 83.17 0.0M
2021-08-27 82.72 82.72 82.72 82.72 0.0M
2021-08-26 82.15 83.09 81.86 83.09 0.0M
2021-08-25 84.22 84.22 84.14 84.14 0.0M
2021-08-24 83.94 83.94 83.94 83.94 0.0M
2021-08-23 83.02 83.03 83.02 83.03 0.0M
2021-08-19 82.64 82.64 81.77 82.16 0.0M
2021-08-18 83.23 83.23 82.79 82.79 0.0M
2021-08-17 82.25 82.25 82.25 82.25 0.0M
2021-08-16 83.74 85.21 83.74 84.47 0.0M
2021-08-13 86.02 86.02 84.96 86.01 0.0M
2021-08-11 85.78 87.71 85.78 85.94 0.0M
2021-08-10 83.79 87.38 83.45 87.00 0.0M
2021-08-09 82.36 82.36 82.33 82.33 0.0M
2021-08-06 83.06 83.06 83.06 83.06 0.0M
2021-08-04 83.32 83.32 83.08 83.08 0.0M
2021-08-02 82.91 83.40 82.91 82.91 0.0M
2021-07-29 83.64 85.47 83.64 85.47 0.0M
2021-07-28 85.87 87.25 84.50 87.25 0.0M
2021-07-27 86.82 86.82 83.83 83.83 0.0M
2021-07-26 85.56 85.56 85.56 85.56 0.0M
2021-07-23 86.06 86.06 86.06 86.06 0.0M
2021-07-22 85.44 85.44 83.87 83.87 0.0M
2021-07-21 85.75 85.75 85.75 85.75 0.0M
2021-07-20 83.78 84.04 83.69 83.94 0.0M
2021-07-19 83.17 83.17 83.17 83.17 0.0M
2021-07-16 87.03 87.03 87.03 87.03 0.0M
2021-07-15 87.83 87.83 87.83 87.83 0.0M
2021-07-13 89.34 89.34 87.96 87.96 0.0M
2021-07-12 89.08 89.08 88.89 88.99 0.0M
2021-07-09 88.94 88.94 88.94 88.94 0.0M
2021-07-08 85.68 85.68 85.68 85.68 0.0M
2021-07-07 88.00 88.00 87.40 87.40 0.0M
2021-07-06 87.40 87.40 85.55 85.55 0.0M
2021-07-02 87.10 87.25 87.10 87.25 0.0M
2021-07-01 87.65 87.90 87.65 87.90 0.0M
2021-06-30 87.25 88.83 86.92 88.83 0.0M
2021-06-29 86.50 86.53 86.41 86.53 0.0M
2021-06-28 85.70 85.70 85.70 85.70 0.0M
2021-06-25 86.99 86.99 86.99 86.99 0.0M
2021-06-24 87.05 87.55 87.03 87.03 0.0M
2021-06-23 88.62 88.79 88.33 88.33 0.0M
2021-06-22 88.08 88.08 88.08 88.08 0.0M
2021-06-21 85.06 87.25 85.06 87.25 0.0M
2021-06-18 84.93 84.93 83.27 83.27 0.0M
2021-06-17 89.25 89.25 89.00 89.00 0.0M
2021-06-14 88.71 88.81 88.71 88.81 0.0M
2021-06-11 90.37 90.37 90.10 90.10 0.0M
2021-06-09 90.34 90.34 89.66 89.66 0.0M
2021-06-08 92.00 92.00 92.00 92.00 0.0M
2021-06-07 92.05 93.22 91.75 93.22 0.0M
2021-06-03 90.28 90.28 88.31 88.31 0.0M
2021-06-02 87.47 90.00 87.17 88.88 0.0M
2021-05-28 86.76 92.10 86.76 91.80 0.0M
2021-05-27 88.84 91.85 85.49 85.49 0.0M
2021-05-26 89.68 92.91 89.68 92.91 0.0M
2021-05-25 91.56 91.56 91.56 91.56 0.0M
2021-05-24 91.85 91.85 91.85 91.85 0.0M
2021-05-17 90.77 90.77 90.77 90.77 0.0M
2021-05-14 91.77 92.00 91.77 92.00 0.0M
2021-05-13 91.76 91.76 91.76 91.76 0.0M
2021-05-12 92.01 92.01 90.42 90.42 0.0M
2021-05-07 91.70 91.70 91.47 91.47 0.0M
2021-05-06 91.00 92.50 90.80 92.50 0.0M
2021-05-05 91.28 95.72 91.28 95.72 0.0M
2021-05-04 90.30 90.30 90.30 90.30 0.0M
2021-05-03 90.65 90.65 90.65 90.65 0.0M
2021-04-30 91.62 91.62 90.60 90.60 0.0M
2021-04-29 91.33 91.75 91.05 91.75 0.0M
2021-04-28 92.80 93.65 91.97 91.97 0.0M
2021-04-27 92.41 92.41 91.45 91.90 0.0M
2021-04-26 92.25 92.38 91.42 92.38 0.0M
2021-04-23 92.25 92.25 92.25 92.25 0.0M
2021-04-22 94.77 94.77 90.67 92.00 0.0M
2021-04-20 88.87 88.87 88.87 88.87 0.0M
2021-04-19 90.30 91.75 89.43 91.75 0.0M
2021-04-16 88.04 88.04 88.04 88.04 0.0M
2021-04-15 88.71 89.15 88.61 89.15 0.0M
2021-04-14 87.87 87.87 87.87 87.87 0.0M
2021-04-12 86.88 86.99 86.88 86.99 0.0M
2021-04-09 86.43 87.75 86.43 87.75 0.0M
2021-04-08 86.22 86.22 86.22 86.22 0.0M
2021-04-07 84.94 85.92 84.59 85.92 0.0M
2021-04-06 86.91 86.91 84.95 84.95 0.0M
2021-04-05 86.73 89.39 85.56 86.83 0.0M
2021-04-01 84.00 86.72 84.00 85.30 0.0M
2021-03-31 84.89 84.89 84.89 84.89 0.0M
2021-03-29 84.43 84.43 84.43 84.43 0.0M
2021-03-26 84.04 86.24 84.04 86.00 0.0M
2021-03-25 82.44 85.64 82.44 85.63 0.0M
2021-03-24 84.69 84.74 84.69 84.74 0.0M
2021-03-23 82.75 83.58 81.50 81.50 0.0M
2021-03-22 82.88 82.88 82.25 82.25 0.0M
2021-03-19 82.92 83.13 82.28 83.13 0.0M
2021-03-17 84.67 86.44 84.67 86.44 0.0M
2021-03-16 89.09 89.09 89.09 89.09 0.0M
2021-03-15 88.24 88.24 88.24 88.24 0.0M
2021-03-11 89.49 89.63 87.69 88.12 0.0M
2021-03-10 89.82 89.82 89.55 89.72 0.0M
2021-03-09 91.63 91.63 90.75 90.75 0.0M
2021-03-08 91.75 91.75 91.75 91.75 0.0M
2021-03-05 89.00 89.00 88.50 88.62 0.0M
2021-03-04 90.84 90.84 89.00 89.00 0.0M
2021-03-03 92.10 94.45 92.00 94.45 0.0M
2021-03-02 92.37 92.37 92.37 92.37 0.0M
2021-03-01 87.95 88.33 87.95 88.33 0.0M
2021-02-26 86.28 86.96 85.61 86.96 0.0M
2021-02-25 88.31 88.31 87.71 87.71 0.0M
2021-02-24 90.00 90.56 90.00 90.56 0.0M
2021-02-23 88.29 89.08 88.29 89.08 0.0M
2021-02-22 90.14 91.12 89.26 91.12 0.0M
2021-02-18 84.90 86.97 84.75 86.97 0.0M
2021-02-17 90.72 90.72 84.73 85.00 0.0M
2021-02-16 85.07 87.61 85.07 87.41 0.0M
2021-02-12 82.50 83.00 82.49 83.00 0.0M
2021-02-11 82.49 82.49 82.49 82.49 0.0M
2021-02-10 81.89 81.89 81.89 81.89 0.0M
2021-02-09 80.70 81.02 80.55 80.83 0.0M
2021-02-08 80.88 80.88 79.77 79.77 0.0M
2021-02-05 79.16 80.10 79.06 80.10 0.0M
2021-02-04 82.70 83.34 80.90 83.20 0.0M
2021-02-03 83.24 83.88 83.12 83.88 0.0M
2021-02-02 83.00 83.00 82.64 82.64 0.0M
2021-02-01 81.72 81.89 81.26 81.89 0.0M
2021-01-29 82.64 82.64 80.81 82.45 0.0M
2021-01-28 81.70 81.70 81.70 81.70 0.0M
2021-01-27 84.34 85.22 83.41 83.46 0.0M
2021-01-26 83.60 84.34 83.40 84.34 0.0M
2021-01-25 80.21 80.50 79.75 79.75 0.0M
2021-01-22 81.80 83.49 81.80 82.31 0.0M
2021-01-21 82.57 82.57 82.50 82.50 0.0M
2021-01-19 76.64 76.64 74.95 75.31 0.0M
2021-01-15 75.49 75.49 75.49 75.49 0.0M
2021-01-14 76.43 76.43 76.43 76.43 0.0M
2021-01-13 73.89 73.89 73.78 73.78 0.0M
2021-01-12 73.77 75.98 73.77 75.98 0.0M
2021-01-11 72.03 72.05 71.43 72.05 0.0M
2021-01-08 72.94 73.18 72.94 73.18 0.0M
2021-01-07 72.28 72.47 72.28 72.31 0.0M
2021-01-06 71.56 73.67 71.56 73.40 0.0M
2021-01-05 69.48 69.48 69.48 69.48 0.0M
2021-01-04 67.62 67.93 67.62 67.93 0.0M