Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
22.82
+0.41 (1.83%)
Oct 25, 2024, 4:00 PM EDT - Market closed

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 202422.2422.4521.8922.4122.410.95%131,525
Oct 23, 202422.1022.2621.9122.2022.20-0.27%97,987
Oct 22, 202422.5622.5621.9022.2622.26-1.81%99,046
Oct 21, 202422.7122.8422.3222.6722.67-0.31%246,255
Oct 18, 202422.6522.7922.5222.7422.740.84%152,818
Oct 17, 202422.2422.6122.0922.5522.551.12%98,833
Oct 16, 202422.0322.3721.8022.3022.302.53%176,427
Oct 15, 202421.6122.2321.5521.7521.750.42%135,516
Oct 14, 202421.9921.9921.6321.6621.66-1.50%108,395
Oct 11, 202421.5922.1021.5921.9921.991.62%117,291
Oct 10, 202421.4222.1521.4221.6421.64-0.09%207,393
Oct 9, 202421.4521.7221.3221.6621.660.46%186,565
Oct 8, 202421.4021.7521.0921.5621.560.94%170,165
Oct 7, 202421.9521.9521.1521.3621.36-2.55%291,146
Oct 4, 202421.9522.0521.6621.9221.921.29%164,235
Oct 3, 202422.1122.2321.5021.6421.64-2.87%151,869
Oct 2, 202422.7522.9322.2822.2822.28-1.94%105,178
Oct 1, 202423.0623.1322.5522.7222.72-2.07%158,485
Sep 30, 202422.8223.3422.6223.2023.201.00%151,662
Sep 27, 202423.0723.4222.8222.9722.970.79%109,421
Sep 26, 202422.6322.9522.6322.7922.791.33%114,581
Sep 25, 202423.6123.6122.4722.4922.49-5.11%142,498
Sep 24, 202423.2423.7123.1623.7023.702.64%125,090
Sep 23, 202423.5123.8523.0923.0923.09-1.16%154,270
Sep 20, 202424.0924.2323.2723.3623.36-3.75%798,359
Sep 19, 202424.4524.8024.0424.2724.271.34%95,557
Sep 18, 202423.9924.6223.7123.9523.95-114,461
Sep 17, 202424.1324.2923.5423.9523.95-0.33%158,544
Sep 16, 202424.1924.4923.7024.0324.03-0.17%80,412
Sep 13, 202423.6524.2723.6524.0724.072.86%84,207
Sep 12, 202423.0823.5322.9323.4023.401.74%79,799
Sep 11, 202423.4323.4322.4723.0023.00-1.75%103,056
Sep 10, 202422.8823.5622.7823.4123.411.92%115,679
Sep 9, 202423.2623.3122.7822.9722.97-1.50%182,456
Sep 6, 202424.3424.4423.3023.3223.32-4.19%109,782
Sep 5, 202424.4124.5224.0624.3424.340.45%90,567
Sep 4, 202424.3324.6724.1424.2324.23-0.98%76,296
Sep 3, 202425.0725.1424.4724.4724.47-3.40%120,903
Aug 30, 202425.3925.3924.9625.3325.33-0.28%71,073
Aug 29, 202425.6525.6525.2925.4025.40-0.04%56,493
Aug 28, 202425.3025.6225.1925.4125.41-0.20%63,362
Aug 27, 202425.5825.6425.1525.4625.46-0.93%55,106
Aug 26, 202426.1426.2925.6925.7025.70-0.43%99,825
Aug 23, 202425.6026.4525.5025.8125.811.61%86,207
Aug 22, 202425.2025.6025.0025.4025.400.55%125,236
Aug 21, 202425.0325.2924.8425.2625.261.28%91,644
Aug 20, 202425.1025.2924.8424.9424.94-1.34%94,328
Aug 19, 202425.5525.8325.2125.2825.28-0.63%81,350
Aug 16, 202425.7425.9825.3925.4425.44-1.36%78,837
Aug 15, 202425.0826.0624.8325.7925.795.18%120,378
Aug 14, 202424.7424.8424.2324.5224.52-0.61%97,406
Aug 13, 202424.8925.0124.4824.6724.670.49%125,798
Aug 12, 202426.1726.1724.5524.5524.55-5.94%122,155
Aug 9, 202425.8926.1125.5326.1026.100.81%161,987
Aug 8, 202425.7426.0025.5925.8925.891.41%240,755
Aug 7, 202425.8526.0025.3425.5325.53-0.08%178,506
Aug 6, 202425.0925.6325.0125.5525.551.35%231,372
Aug 5, 202424.8825.4624.7725.2125.21-5.40%229,359
Aug 2, 202425.7827.1024.6126.6526.40-4.99%165,745
Aug 1, 202428.9729.0127.7128.0527.79-3.11%133,709
Jul 31, 202428.9129.5828.4128.9528.680.35%131,233
Jul 30, 202428.1928.9328.0928.8528.583.07%87,891
Jul 29, 202428.1528.1527.6727.9927.73-0.39%168,438
Jul 26, 202429.1629.1627.7428.1027.84-2.40%141,623
Jul 25, 202427.3328.8727.1728.7928.525.65%210,505
Jul 24, 202427.9628.4727.2427.2526.99-2.54%214,562
Jul 23, 202426.9828.2926.8327.9627.702.64%97,053
Jul 22, 202427.1827.3226.3727.2426.980.07%124,330
Jul 19, 202427.1827.4826.8627.2226.960.18%123,174
Jul 18, 202427.4528.0427.0627.1726.91-1.98%130,965
Jul 17, 202427.1327.9126.9627.7227.461.35%209,992
Jul 16, 202425.9727.4125.9727.3527.096.79%163,340
Jul 15, 202425.3925.8525.3325.6125.371.11%222,721
Jul 12, 202425.4525.8825.0625.3325.090.04%148,891
Jul 11, 202424.6925.6824.2725.3225.085.28%161,510
Jul 10, 202423.5024.0623.3024.0523.822.25%121,009
Jul 9, 202423.9824.0323.3923.5223.30-2.12%194,724
Jul 8, 202424.2424.3823.9924.0323.800.33%174,114
Jul 5, 202424.3224.4023.6323.9523.72-2.09%122,339
Jul 3, 202424.7924.9324.3924.4624.23-0.61%91,814
Jul 2, 202424.6925.1724.5724.6124.380.12%191,138
Jul 1, 202425.1525.3024.2824.5824.35-1.88%214,423
Jun 28, 202425.4125.5824.8425.0524.81-0.12%587,139
Jun 27, 202425.5525.6424.7025.0824.84-1.42%100,184
Jun 26, 202425.0725.4724.9625.4425.200.47%166,104
Jun 25, 202425.4725.8025.0025.3225.08-0.63%175,433
Jun 24, 202425.0625.6725.0625.4825.241.96%190,760
Jun 21, 202424.6725.2924.5624.9924.751.79%553,426
Jun 20, 202424.2924.6823.7024.5524.320.99%282,530
Jun 18, 202424.2924.6123.4224.3124.08-1.06%463,365
Jun 17, 202426.2326.4424.3224.5724.34-7.11%547,310
Jun 14, 202426.5426.7126.1526.4526.20-2.07%190,281
Jun 13, 202427.0627.1926.5427.0126.76-0.88%107,643
Jun 12, 202427.6628.1427.2327.2526.991.79%120,840
Jun 11, 202426.8026.8626.4726.7726.52-1.00%113,329
Jun 10, 202427.2027.3226.6227.0426.79-1.46%148,271
Jun 7, 202427.1927.7627.0527.4427.18-0.36%122,326
Jun 6, 202428.5728.5927.5327.5427.28-4.21%106,318
Jun 5, 202428.0828.7527.8128.7528.482.75%126,620
Jun 4, 202428.1328.1627.7627.9827.72-0.85%102,163