Matthews International Corporation (FRA:MW1A)
Germany · Delayed Price · Currency is EUR 21.28
-0.70 (-3.18%)
At close: Jan 28, 2026
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | 0.28% | - |
| Jan 29, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -0.38% | - |
| Jan 28, 2026 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | -3.18% | - |
| Jan 27, 2026 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 0.27% | - |
| Jan 26, 2026 | 21.92 | 21.92 | 21.92 | 21.92 | 21.92 | -6.40% | - |
| Jan 23, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.00% | - |
| Jan 22, 2026 | 22.96 | 22.96 | 22.96 | 22.96 | 22.96 | 4.55% | - |
| Jan 21, 2026 | 21.96 | 21.96 | 21.96 | 21.96 | 21.96 | -3.60% | - |
| Jan 20, 2026 | 22.78 | 22.78 | 22.78 | 22.78 | 22.78 | -0.70% | - |
| Jan 19, 2026 | 22.94 | 22.94 | 22.94 | 22.94 | 22.94 | -5.75% | - |
| Jan 16, 2026 | 24.34 | 24.34 | 24.34 | 24.34 | 24.34 | 3.66% | - |
| Jan 15, 2026 | 23.48 | 23.48 | 23.48 | 23.48 | 23.48 | 2.00% | - |
| Jan 14, 2026 | 23.06 | 23.06 | 23.02 | 23.02 | 23.02 | -3.28% | 19 |
| Jan 13, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | -0.67% | - |
| Jan 12, 2026 | 23.96 | 23.96 | 23.96 | 23.96 | 23.96 | 1.61% | - |
| Jan 9, 2026 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 5.55% | - |
| Jan 8, 2026 | 22.34 | 22.34 | 22.34 | 22.34 | 22.34 | -0.71% | - |
| Jan 7, 2026 | 22.60 | 22.60 | 22.50 | 22.50 | 22.50 | 2.74% | 45 |
| Jan 6, 2026 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | 0.37% | - |
| Jan 5, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | - | - |
| Jan 2, 2026 | 21.82 | 21.82 | 21.82 | 21.82 | 21.82 | -2.15% | - |
| Dec 30, 2025 | 22.30 | 22.30 | 22.30 | 22.30 | 22.30 | -0.54% | - |
| Dec 29, 2025 | 22.42 | 22.42 | 22.42 | 22.42 | 22.42 | 3.51% | - |
| Dec 23, 2025 | 21.66 | 21.66 | 21.66 | 21.66 | 21.66 | -0.64% | - |
| Dec 22, 2025 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -4.89% | - |
| Dec 19, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 0.88% | - |
| Dec 18, 2025 | 22.72 | 22.72 | 22.72 | 22.72 | 22.72 | 0.26% | - |
| Dec 17, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 1.25% | - |
| Dec 16, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | 0.54% | - |
| Dec 15, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -2.45% | - |
| Dec 12, 2025 | 22.82 | 22.82 | 22.82 | 22.82 | 22.82 | 1.15% | - |
| Dec 11, 2025 | 22.56 | 22.56 | 22.56 | 22.56 | 22.56 | 2.64% | - |
| Dec 10, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 3.29% | - |
| Dec 9, 2025 | 21.28 | 21.28 | 21.28 | 21.28 | 21.28 | 3.10% | - |
| Dec 8, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | 0.10% | - |
| Dec 5, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | -1.34% | - |
| Dec 4, 2025 | 20.90 | 20.90 | 20.90 | 20.90 | 20.90 | 1.26% | - |
| Dec 3, 2025 | 20.64 | 20.64 | 20.64 | 20.64 | 20.64 | -0.10% | - |
| Dec 2, 2025 | 20.66 | 20.66 | 20.66 | 20.66 | 20.66 | 0.98% | - |
| Dec 1, 2025 | 20.46 | 20.46 | 20.46 | 20.46 | 20.46 | -3.22% | - |
| 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% | - |