Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
24.90
+0.01 (0.04%)
At close: Sep 5, 2025, 4:00 PM
25.18
+0.28 (1.12%)
After-hours: Sep 5, 2025, 7:58 PM EDT

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 12, 202523.7024.1623.4324.0524.052.82%185,031
Aug 11, 202523.3423.5222.8623.3923.39-0.81%191,105
Aug 8, 202523.8024.5123.2823.5823.33-0.63%241,726
Aug 7, 202525.3525.9023.2723.7323.48-5.53%353,968
Aug 6, 202524.5026.5023.3525.1224.854.36%303,896
Aug 5, 202523.3024.2223.1724.0723.823.93%208,342
Aug 4, 202523.2223.6122.9923.1622.920.52%194,080
Aug 1, 202523.2123.4722.8023.0422.80-1.92%275,755
Jul 31, 202523.2723.6423.2223.4923.240.17%198,520
Jul 30, 202523.9824.2323.2823.4523.20-1.76%234,364
Jul 29, 202524.1024.2323.6623.8723.62-0.67%199,379
Jul 28, 202524.6624.6623.9924.0323.78-2.59%270,229
Jul 25, 202524.9124.9124.3924.6724.41-0.40%120,677
Jul 24, 202525.4925.5024.7124.7724.51-3.32%154,681
Jul 23, 202525.3725.7425.3025.6225.352.40%178,957
Jul 22, 202524.6225.4324.6225.0224.761.54%184,063
Jul 21, 202525.2225.5724.6024.6424.38-1.40%133,532
Jul 18, 202525.8025.8024.7824.9924.73-2.19%165,860
Jul 17, 202525.0025.7724.7825.5525.282.40%175,967
Jul 16, 202524.8125.0024.2124.9524.691.42%166,473
Jul 15, 202525.2525.4324.5224.6024.34-2.07%233,875
Jul 14, 202525.2725.2724.5225.1224.85-1.14%151,264
Jul 11, 202525.6625.8524.9925.4125.14-1.74%156,778
Jul 10, 202524.8825.9024.8825.8625.594.06%242,568
Jul 9, 202524.8824.8924.5024.8524.590.93%143,936
Jul 8, 202524.2324.9924.2224.6224.361.61%128,325
Jul 7, 202525.2125.4624.1724.2323.97-4.76%192,876
Jul 3, 202525.8525.8525.1325.4425.17-0.66%142,779
Jul 2, 202524.6825.6224.5825.6125.344.15%213,345
Jul 1, 202523.7125.2023.5824.5924.332.84%209,279
Jun 30, 202524.3624.3623.5223.9123.66-1.85%242,297
Jun 27, 202523.8624.5923.8024.3624.102.53%480,973
Jun 26, 202521.9023.8221.8323.7623.518.84%319,530