Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
23.29
-0.07 (-0.30%)
At close: Oct 22, 2025, 4:00 PM EDT
23.15
-0.14 (-0.60%)
After-hours: Oct 22, 2025, 5:27 PM EDT

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202523.3923.5222.9723.2923.29-0.30%168,949
Oct 21, 202523.0623.5123.0223.3623.360.86%156,842
Oct 20, 202523.3523.5123.0923.1623.160.04%82,402
Oct 17, 202523.1823.4623.0723.1523.15-0.77%140,533
Oct 16, 202523.3823.4123.0223.3323.330.13%137,871
Oct 15, 202522.9623.3722.9623.3023.302.15%135,282
Oct 14, 202522.0022.9121.9522.8122.813.35%198,204
Oct 13, 202522.7022.7022.0122.0722.07-1.56%295,355
Oct 10, 202522.9823.1022.3522.4222.42-2.52%300,603
Oct 9, 202523.4223.4222.6523.0023.00-0.95%239,334
Oct 8, 202523.6123.7723.0823.2223.22-1.61%216,976
Oct 7, 202524.1724.5323.5723.6023.60-2.88%164,815
Oct 6, 202524.9225.1224.1424.3024.30-1.74%241,369
Oct 3, 202525.1425.3024.7024.7324.73-0.88%275,735
Oct 2, 202524.2426.4424.1424.9524.953.70%732,728
Oct 1, 202524.0124.2823.8024.0624.06-0.91%105,424
Sep 30, 202523.7224.3023.6824.2824.281.59%100,333
Sep 29, 202524.1824.4823.6623.9023.90-0.71%131,031
Sep 26, 202524.2524.5323.9124.0724.070.04%160,328
Sep 25, 202524.5324.5723.9524.0624.06-2.55%166,487
Sep 24, 202524.9825.1724.6124.6924.69-1.28%129,914
Sep 23, 202525.3525.7024.9025.0125.01-1.03%170,981
Sep 22, 202525.0225.4424.7825.2725.270.88%193,157
Sep 19, 202525.6425.8424.9825.0525.05-3.24%531,814
Sep 18, 202525.2626.0925.1725.8925.893.56%208,479
Sep 17, 202525.6026.1524.9025.0025.00-2.27%202,910
Sep 16, 202525.6625.7025.1025.5825.58-0.39%152,473
Sep 15, 202524.9225.7524.6125.6825.683.67%201,390
Sep 12, 202525.0525.1224.6924.7724.77-1.55%84,234
Sep 11, 202524.8125.2324.5325.1625.161.78%165,657
Sep 10, 202524.3724.7524.2924.7224.721.48%210,835
Sep 9, 202524.8424.8824.0824.3624.36-2.25%298,485
Sep 8, 202524.9425.0624.4724.9224.920.08%178,314
Sep 5, 202525.0025.6024.6924.9024.900.04%156,844
Sep 4, 202524.2324.9424.0524.8924.892.72%140,879
Sep 3, 202523.9724.2623.7624.2324.230.29%166,802
Sep 2, 202524.3524.5523.8124.1624.16-1.67%197,178
Aug 29, 202524.3724.8524.2024.5724.571.57%203,689
Aug 28, 202524.1624.3123.7824.1924.191.04%307,660
Aug 27, 202524.0024.3623.6823.9423.94-1.07%146,536
Aug 26, 202524.3624.7023.9924.2024.20-1.02%179,189
Aug 25, 202524.8424.9624.3324.4524.45-2.04%129,568
Aug 22, 202523.8825.1123.8824.9624.965.18%199,219
Aug 21, 202523.4023.8923.3023.7323.730.89%195,303
Aug 20, 202523.8123.8123.3523.5223.52-1.30%176,876
Aug 19, 202523.7824.4823.7323.8323.830.34%155,704
Aug 18, 202523.8624.1023.7023.7523.75-0.08%123,543
Aug 15, 202524.4424.4423.7323.7723.77-1.98%174,078
Aug 14, 202524.7025.2724.1124.2524.25-4.41%209,063
Aug 13, 202524.1425.5324.0625.3725.375.49%236,265