Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 22.04
-0.06 (-0.27%)
At close: Feb 20, 2026
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 22.04 | 22.04 | 22.04 | 22.04 | 22.04 | -0.27% | - |
| Feb 19, 2026 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 0.55% | - |
| Feb 18, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.85% | - |
| Feb 17, 2026 | 21.58 | 21.58 | 21.58 | 21.58 | 21.58 | -0.09% | - |
| Feb 16, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 1.79% | - |
| Feb 13, 2026 | 21.22 | 21.22 | 21.22 | 21.22 | 21.22 | -2.57% | - |
| Feb 12, 2026 | 21.78 | 21.78 | 21.78 | 21.78 | 21.78 | -0.18% | - |
| Feb 11, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -0.37% | - |
| Feb 10, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | -1.88% | - |
| Feb 9, 2026 | 22.32 | 22.32 | 22.32 | 22.32 | 22.32 | 1.73% | - |
| Feb 6, 2026 | 21.94 | 21.94 | 21.94 | 21.94 | 21.72 | 0.27% | - |
| Feb 5, 2026 | 21.88 | 21.88 | 21.88 | 21.88 | 21.66 | -0.55% | - |
| Feb 4, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 21.78 | -0.90% | - |
| Feb 3, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 21.98 | 2.68% | - |
| Feb 2, 2026 | 21.58 | 21.62 | 21.58 | 21.62 | 21.41 | 1.69% | 32 |
| Jan 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.05 | 0.28% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 20.99 | -0.38% | - |
| Jan 28, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.07 | -3.18% | - |
| Jan 27, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.76 | 0.27% | - |
| Jan 26, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.70 | -6.40% | - |
| Jan 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.19 | 2.00% | - |
| Jan 22, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.73 | 4.55% | - |
| Jan 21, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.74 | -3.60% | - |
| Jan 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.56 | -0.70% | - |
| Jan 19, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.71 | -5.75% | - |
| Jan 16, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.10 | 3.66% | - |
| Jan 15, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.25 | 2.00% | - |
| Jan 14, 2026 | 23.06 | 23.06 | 23.02 | 23.02 | 22.79 | -3.28% | 19 |
| Jan 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.57 | -0.67% | - |
| Jan 12, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.72 | 1.61% | - |
| Jan 9, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.35 | 5.55% | - |
| Jan 8, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.12 | -0.71% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.28 | 2.74% | 45 |
| Jan 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.68 | 0.37% | - |
| Jan 5, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.61 | - | - |
| Jan 2, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.61 | -2.15% | - |
| Dec 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.08 | -0.54% | - |
| Dec 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.20 | 3.51% | - |
| Dec 23, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.45 | -0.64% | - |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.59 | -4.89% | - |
| Dec 19, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.69 | 0.88% | - |
| Dec 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.50 | 0.26% | - |
| Dec 17, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.44 | 1.25% | - |
| Dec 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.16 | 0.54% | - |
| Dec 15, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.04 | -2.45% | - |
| Dec 12, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.60 | 1.15% | - |
| Dec 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.34 | 2.64% | - |
| Dec 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.76 | 3.29% | - |
| Dec 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.07 | 3.10% | - |
| Dec 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.44 | 0.10% | - |