Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 21.14
+0.06 (0.28%)
At close: Nov 28, 2025
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 21.14 | 21.14 | 21.14 | 21.14 | 20.92 | 0.28% | - |
| Nov 27, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.86 | -1.50% | - |
| Nov 26, 2025 | 21.40 | 21.40 | 21.40 | 21.40 | 21.18 | 3.98% | - |
| Nov 25, 2025 | 20.58 | 20.58 | 20.58 | 20.58 | 20.37 | -1.53% | - |
| Nov 24, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.68 | -4.04% | - |
| Nov 21, 2025 | 21.06 | 21.78 | 21.06 | 21.78 | 21.55 | 2.25% | 65 |
| Nov 20, 2025 | 21.30 | 21.30 | 21.30 | 21.30 | 21.08 | 2.50% | - |
| Nov 19, 2025 | 20.78 | 20.78 | 20.78 | 20.78 | 20.56 | 1.37% | - |
| Nov 18, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.29 | -4.03% | - |
| Nov 17, 2025 | 21.36 | 21.36 | 21.36 | 21.36 | 21.14 | -1.02% | - |
| Nov 14, 2025 | 21.58 | 21.58 | 21.58 | 21.58 | 21.36 | 7.26% | - |
| Nov 13, 2025 | 20.12 | 20.12 | 20.12 | 20.12 | 19.91 | 0.65% | - |
| Nov 12, 2025 | 19.99 | 19.99 | 19.99 | 19.99 | 19.78 | 0.81% | - |
| Nov 11, 2025 | 19.83 | 19.83 | 19.83 | 19.83 | 19.62 | 1.48% | - |
| Nov 10, 2025 | 19.54 | 19.54 | 19.54 | 19.54 | 19.34 | -1.21% | - |
| Nov 7, 2025 | 19.78 | 19.78 | 19.78 | 19.78 | 19.57 | 0.61% | - |
| Nov 6, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.46 | -0.35% | - |
| Nov 5, 2025 | 19.73 | 19.73 | 19.73 | 19.73 | 19.52 | -0.40% | - |
| Nov 4, 2025 | 19.81 | 19.81 | 19.81 | 19.81 | 19.60 | -6.02% | - |
| Nov 3, 2025 | 21.08 | 21.08 | 21.08 | 21.08 | 20.86 | 7.99% | 50 |
| Oct 31, 2025 | 19.52 | 19.52 | 19.52 | 19.52 | 19.32 | -0.91% | - |
| Oct 30, 2025 | 19.52 | 19.70 | 19.52 | 19.70 | 19.50 | 0.41% | - |
| Oct 29, 2025 | 19.62 | 19.62 | 19.62 | 19.62 | 19.42 | -0.05% | - |
| Oct 28, 2025 | 19.63 | 19.63 | 19.63 | 19.63 | 19.43 | -1.06% | - |
| Oct 27, 2025 | 20.02 | 20.02 | 19.84 | 19.84 | 19.63 | -1.29% | - |
| Oct 24, 2025 | 20.10 | 20.10 | 20.10 | 20.10 | 19.89 | 2.24% | - |
| Oct 23, 2025 | 19.66 | 19.66 | 19.66 | 19.66 | 19.46 | -0.41% | - |
| Oct 22, 2025 | 19.74 | 19.74 | 19.74 | 19.74 | 19.53 | -3.52% | - |
| Oct 21, 2025 | 19.50 | 20.46 | 19.50 | 20.46 | 20.25 | 4.92% | 19 |
| Oct 20, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | 0.46% | - |
| Oct 17, 2025 | 19.41 | 19.41 | 19.41 | 19.41 | 19.21 | -0.87% | - |
| Oct 16, 2025 | 19.58 | 19.58 | 19.58 | 19.58 | 19.38 | 1.61% | - |
| Oct 15, 2025 | 19.27 | 19.27 | 19.27 | 19.27 | 19.07 | 3.60% | - |
| Oct 14, 2025 | 18.60 | 18.60 | 18.60 | 18.60 | 18.41 | -2.41% | - |
| Oct 13, 2025 | 19.06 | 19.06 | 19.06 | 19.06 | 18.86 | -2.26% | - |
| Oct 10, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.30 | -0.31% | - |
| Oct 9, 2025 | 19.56 | 19.56 | 19.56 | 19.56 | 19.36 | -1.81% | - |
| Oct 8, 2025 | 19.92 | 19.92 | 19.92 | 19.92 | 19.71 | -2.16% | - |
| Oct 7, 2025 | 20.36 | 20.36 | 20.36 | 20.36 | 20.15 | -1.64% | - |
| Oct 6, 2025 | 20.70 | 20.70 | 20.70 | 20.70 | 20.48 | -1.15% | - |
| Oct 3, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.72 | 2.15% | - |
| Oct 2, 2025 | 20.10 | 21.32 | 20.10 | 20.50 | 20.29 | 1.18% | 65 |
| Oct 1, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.05 | 1.55% | - |
| Sep 30, 2025 | 19.95 | 19.95 | 19.95 | 19.95 | 19.74 | -1.04% | - |
| Sep 29, 2025 | 20.16 | 20.16 | 20.16 | 20.16 | 19.95 | -1.27% | - |
| Sep 26, 2025 | 20.22 | 20.42 | 20.22 | 20.42 | 20.21 | -2.20% | - |
| Sep 25, 2025 | 20.64 | 20.88 | 20.64 | 20.88 | 20.66 | 0.19% | 65 |
| Sep 24, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.62 | -0.86% | - |
| Sep 23, 2025 | 21.02 | 21.02 | 21.02 | 21.02 | 20.80 | 0.48% | - |
| Sep 22, 2025 | 20.92 | 20.92 | 20.92 | 20.92 | 20.70 | -3.06% | - |