Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
26.32
+0.44 (1.70%)
Apr 8, 2026, 4:00 PM EDT - Market closed

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 8, 202626.7627.0026.2826.37-1.89%71,374
Apr 7, 202625.4925.9225.4925.8825.881.05%125,068
Apr 6, 202625.2025.7025.1425.6125.610.91%142,249
Apr 2, 202624.8425.4724.7225.3825.380.40%140,179
Apr 1, 202625.9626.2725.2825.2825.28-2.09%154,483
Mar 31, 202625.4625.9225.0025.8225.822.58%193,120
Mar 30, 202625.4425.6025.0925.1725.17-0.12%267,912
Mar 27, 202625.0025.3924.9325.2025.20-0.28%329,583
Mar 26, 202625.1825.4124.9125.2725.27-0.51%164,542
Mar 25, 202625.3125.5824.7625.4025.401.24%176,671
Mar 24, 202624.6425.2224.3325.0925.090.97%136,384
Mar 23, 202624.5925.2324.1724.8524.853.93%281,303
Mar 20, 202624.4924.6923.7523.9123.91-2.25%421,719
Mar 19, 202624.0124.7423.9224.4624.460.37%196,199
Mar 18, 202624.7024.8324.2324.3724.37-1.77%210,563
Mar 17, 202624.7125.2124.6324.8124.810.77%145,150
Mar 16, 202624.6224.9024.2624.6224.620.61%283,862
Mar 13, 202625.0925.3224.4724.4724.47-1.92%169,105
Mar 12, 202625.4425.7324.7324.9524.95-3.56%210,491
Mar 11, 202625.8225.9225.2825.8725.87-1.03%213,248
Mar 10, 202626.3228.3325.9026.1426.140.46%514,578
Mar 9, 202625.3026.0924.7426.0226.021.44%196,894
Mar 6, 202625.2625.7824.9325.6525.65-0.31%181,141
Mar 5, 202625.8026.0225.5525.7325.73-1.57%121,584
Mar 4, 202626.4226.4925.9726.1426.14-0.38%100,056
Mar 3, 202625.7126.3925.4526.2426.24-0.42%105,333
Mar 2, 202625.9426.6225.7826.3526.35-0.30%138,484
Feb 27, 202626.3926.8426.0026.4326.43-1.27%189,810
Feb 26, 202626.4926.9426.3526.7726.771.44%126,890
Feb 25, 202626.8026.8526.1626.3926.39-1.35%103,074
Feb 24, 202626.1526.7926.1326.7526.752.49%142,728
Feb 23, 202626.2526.4825.6926.1026.10-1.06%174,798
Feb 20, 202626.3526.8926.1126.3826.380.04%142,179
Feb 19, 202626.3226.5226.0426.3726.37-0.68%129,039
Feb 18, 202626.3826.8126.2426.5526.550.19%131,573
Feb 17, 202626.0126.8025.6926.5026.501.57%185,596
Feb 13, 202625.8126.1825.5326.0926.091.48%166,063
Feb 12, 202626.4526.6025.4925.7125.71-2.06%263,888
Feb 11, 202626.5026.6725.8026.2526.25-0.68%173,047
Feb 10, 202626.6026.9126.3626.4326.43-0.64%184,597
Feb 9, 202626.7926.8425.9926.6026.60-2.06%155,201
Feb 6, 202626.3927.3226.3027.1626.912.92%202,460
Feb 5, 202626.3626.4025.3526.3926.140.27%434,731
Feb 4, 202626.6427.5725.9626.3226.07-0.42%373,937
Feb 3, 202626.5426.9426.0526.4326.18-0.83%148,565
Feb 2, 202626.4626.9526.1726.6526.401.37%203,257
Jan 30, 202625.9126.3325.7126.2926.041.04%208,362
Jan 29, 202625.6826.2925.6026.0225.780.50%235,536
Jan 28, 202626.1826.3325.4825.8925.65-0.38%343,367
Jan 27, 202626.5126.5925.9525.9925.75-2.37%213,808