Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
27.20
+0.80 (3.05%)
At close: Feb 6, 2026, 4:00 PM EST
27.16
-0.04 (-0.13%)
After-hours: Feb 6, 2026, 4:20 PM EST

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 6, 202626.3927.3226.3027.1627.162.92%202,005
Feb 5, 202626.3626.4025.3526.3926.390.27%434,731
Feb 4, 202626.6427.5725.9626.3226.32-0.42%373,906
Feb 3, 202626.5426.9426.0526.4326.43-0.83%148,565
Feb 2, 202626.4626.9526.1726.6526.651.37%203,105
Jan 30, 202625.9126.3325.7126.2926.291.04%208,362
Jan 29, 202625.6826.2925.6026.0226.020.50%235,536
Jan 28, 202626.1826.3325.4825.8925.89-0.38%343,365
Jan 27, 202626.5126.5925.9525.9925.99-2.37%213,808
Jan 26, 202626.5426.8026.2326.6226.620.49%197,053
Jan 23, 202627.7428.0426.2526.4926.49-5.29%492,560
Jan 22, 202627.5128.8627.5127.9727.972.53%424,848
Jan 21, 202626.2427.3526.1827.2827.284.08%236,689
Jan 20, 202626.8427.4826.0126.2126.21-4.20%195,036
Jan 16, 202628.6928.7927.1027.3627.36-4.64%264,984
Jan 15, 202627.9229.1227.8128.6928.693.13%255,598
Jan 14, 202627.3428.1327.2427.8227.821.53%295,116
Jan 13, 202628.0128.4127.3727.4027.40-3.01%166,346
Jan 12, 202628.5628.7128.2428.2528.25-1.09%179,192
Jan 9, 202627.9728.7727.8628.5628.562.26%327,182
Jan 8, 202626.4627.9626.1627.9327.934.84%245,222
Jan 7, 202626.9027.1926.2326.6426.64-0.93%157,559
Jan 6, 202626.0026.9525.8926.8926.892.71%146,942
Jan 5, 202626.0026.5225.7026.1826.180.96%157,954
Jan 2, 202626.2226.5025.7925.9325.93-0.73%129,763
Dec 31, 202526.5026.6526.0526.1226.12-1.32%126,999
Dec 30, 202526.8127.0626.4726.4726.47-1.08%108,943
Dec 29, 202526.8426.9826.4926.7626.76-0.37%165,243
Dec 26, 202526.6227.0126.6226.8626.860.90%190,520
Dec 24, 202526.0726.7525.9526.6226.622.58%89,980
Dec 23, 202525.9526.0725.7625.9525.95-0.23%201,223
Dec 22, 202526.0026.5425.8626.0126.010.04%268,038
Dec 19, 202527.2627.4425.6326.0026.00-5.11%832,576
Dec 18, 202527.3527.5426.9327.4027.400.88%395,462
Dec 17, 202527.0027.7226.8927.1627.160.59%292,574
Dec 16, 202526.9527.2826.7127.0027.000.56%274,715
Dec 15, 202526.5927.0726.4726.8526.851.21%414,888
Dec 12, 202527.3727.5426.4026.5326.53-2.46%366,034
Dec 11, 202527.1327.6026.9727.2027.200.97%268,415
Dec 10, 202526.0027.2226.0026.9426.943.42%374,730
Dec 9, 202525.0626.3025.0326.0526.053.17%453,109
Dec 8, 202524.7925.4724.7425.2525.253.02%230,323
Dec 5, 202524.3524.7524.2524.5124.510.04%165,497
Dec 4, 202524.6124.8823.9324.5024.50-1.17%310,165
Dec 3, 202524.4025.1024.3724.7924.791.39%226,518
Dec 2, 202524.5524.6324.0624.4524.45-0.16%146,544
Dec 1, 202524.2324.5123.9024.4924.49-0.20%224,003
Nov 28, 202524.9625.0124.2224.5424.29-1.52%160,720
Nov 26, 202525.0125.2424.6424.9224.66-1.07%409,813
Nov 25, 202524.3825.5524.0125.1924.934.09%348,044