Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
26.77
+0.38 (1.44%)
At close: Feb 26, 2026, 4:00 PM EST
27.00
+0.23 (0.86%)
After-hours: Feb 26, 2026, 6:31 PM EST

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 26, 202626.4926.9426.3526.7726.771.44%126,890
Feb 25, 202626.8026.8526.1626.3926.39-1.35%102,074
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%129,035
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%173,044
Feb 10, 202626.6026.9126.3626.4326.43-0.64%184,596
Feb 9, 202626.7926.8425.9926.6026.60-2.06%155,139
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
Jan 26, 202626.5426.8026.2326.6226.370.49%197,053
Jan 23, 202627.7428.0426.2526.4926.24-5.29%492,667
Jan 22, 202627.5128.8627.5127.9727.712.53%424,848
Jan 21, 202626.2427.3526.1827.2827.024.08%236,689
Jan 20, 202626.8427.4826.0126.2125.96-4.20%195,036
Jan 16, 202628.6928.7927.1027.3627.10-4.64%264,984
Jan 15, 202627.9229.1227.8128.6928.423.13%255,599
Jan 14, 202627.3428.1327.2427.8227.561.53%295,116
Jan 13, 202628.0128.4127.3727.4027.14-3.01%166,348
Jan 12, 202628.5628.7128.2428.2527.98-1.09%179,192
Jan 9, 202627.9728.7727.8628.5628.292.26%327,195
Jan 8, 202626.4627.9626.1627.9327.674.84%247,247
Jan 7, 202626.9027.1926.2326.6426.39-0.93%157,559
Jan 6, 202626.0026.9525.8926.8926.642.71%146,959
Jan 5, 202626.0026.5225.7026.1825.930.96%157,996
Jan 2, 202626.2226.5025.7925.9325.69-0.73%129,763
Dec 31, 202526.5026.6526.0526.1225.87-1.32%126,999
Dec 30, 202526.8127.0626.4726.4726.22-1.08%108,943
Dec 29, 202526.8426.9826.4926.7626.51-0.37%165,243
Dec 26, 202526.6227.0126.6226.8626.610.90%190,520
Dec 24, 202526.0726.7525.9526.6226.372.58%89,980
Dec 23, 202525.9526.0725.7625.9525.71-0.23%201,223
Dec 22, 202526.0026.5425.8626.0125.770.04%268,038
Dec 19, 202527.2627.4425.6326.0025.76-5.11%832,576
Dec 18, 202527.3527.5426.9327.4027.140.88%395,462
Dec 17, 202527.0027.7226.8927.1626.910.59%292,574
Dec 16, 202526.9527.2826.7127.0026.750.56%274,715
Dec 15, 202526.5927.0726.4726.8526.601.21%414,888