Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
25.27
-0.36 (-1.40%)
At close: Nov 14, 2025, 4:00 PM EST
25.25
-0.02 (-0.08%)
After-hours: Nov 14, 2025, 4:20 PM EST

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 14, 202525.0625.3524.5025.2525.25-1.48%497,753
Nov 13, 202524.0026.6723.8325.6325.638.10%758,996
Nov 12, 202523.6023.9723.5823.7123.710.51%244,676
Nov 11, 202523.3623.6323.2223.5923.590.98%224,134
Nov 10, 202523.1123.4022.9423.3623.361.52%186,415
Nov 7, 202523.0723.2722.7223.0123.01-1.03%594,972
Nov 6, 202523.1123.3322.6523.2523.250.61%507,512
Nov 5, 202523.1723.3223.0023.1123.110.04%119,422
Nov 4, 202523.2023.3823.0823.1023.10-1.41%203,644
Nov 3, 202523.3623.6322.8123.4323.430.04%186,341
Oct 31, 202522.9823.4422.2623.4223.421.47%344,334
Oct 30, 202522.8223.4922.8223.0823.08-0.35%272,682
Oct 29, 202523.3523.3522.6323.1623.16-0.64%296,360
Oct 28, 202523.2523.5923.0423.3123.31-0.38%216,274
Oct 27, 202523.7123.7123.1423.4023.40-0.93%234,972
Oct 24, 202524.0024.0023.4623.6223.62-0.59%127,154
Oct 23, 202523.3123.7623.2223.7623.762.02%156,510
Oct 22, 202523.3923.5222.9723.2923.29-0.30%168,954
Oct 21, 202523.0623.5123.0223.3623.360.86%156,842
Oct 20, 202523.3523.5123.0923.1623.160.04%82,402
Oct 17, 202523.1823.4623.0723.1523.15-0.77%140,533
Oct 16, 202523.3823.4123.0223.3323.330.13%137,871
Oct 15, 202522.9623.3722.9623.3023.302.15%135,282
Oct 14, 202522.0022.9121.9522.8122.813.35%198,204
Oct 13, 202522.7022.7022.0122.0722.07-1.56%295,355
Oct 10, 202522.9823.1022.3522.4222.42-2.52%300,603
Oct 9, 202523.4223.4222.6523.0023.00-0.95%239,334
Oct 8, 202523.6123.7723.0823.2223.22-1.61%216,976
Oct 7, 202524.1724.5323.5723.6023.60-2.88%164,815
Oct 6, 202524.9225.1224.1424.3024.30-1.74%241,369
Oct 3, 202525.1425.3024.7024.7324.73-0.88%275,735
Oct 2, 202524.2426.4424.1424.9524.953.70%732,728
Oct 1, 202524.0124.2823.8024.0624.06-0.91%105,424
Sep 30, 202523.7224.3023.6824.2824.281.59%100,333
Sep 29, 202524.1824.4823.6623.9023.90-0.71%131,031
Sep 26, 202524.2524.5323.9124.0724.070.04%160,328
Sep 25, 202524.5324.5723.9524.0624.06-2.55%166,487
Sep 24, 202524.9825.1724.6124.6924.69-1.28%129,914
Sep 23, 202525.3525.7024.9025.0125.01-1.03%170,981
Sep 22, 202525.0225.4424.7825.2725.270.88%193,157
Sep 19, 202525.6425.8424.9825.0525.05-3.24%531,814
Sep 18, 202525.2626.0925.1725.8925.893.56%208,479
Sep 17, 202525.6026.1524.9025.0025.00-2.27%202,910
Sep 16, 202525.6625.7025.1025.5825.58-0.39%152,473
Sep 15, 202524.9225.7524.6125.6825.683.67%201,390
Sep 12, 202525.0525.1224.6924.7724.77-1.55%84,234
Sep 11, 202524.8125.2324.5325.1625.161.78%165,657
Sep 10, 202524.3724.7524.2924.7224.721.48%210,835
Sep 9, 202524.8424.8824.0824.3624.36-2.25%298,485
Sep 8, 202524.9425.0624.4724.9224.920.08%178,314