Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
26.95
+0.33 (1.24%)
Dec 26, 2025, 12:20 PM EST - Market open
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 24, 2025 | 26.07 | 26.75 | 25.95 | 26.62 | 26.62 | 2.58% | 89,880 |
| Dec 23, 2025 | 25.95 | 26.07 | 25.76 | 25.95 | 25.95 | -0.23% | 201,223 |
| Dec 22, 2025 | 26.00 | 26.54 | 25.86 | 26.01 | 26.01 | 0.04% | 268,037 |
| Dec 19, 2025 | 27.26 | 27.44 | 25.63 | 26.00 | 26.00 | -5.11% | 832,297 |
| Dec 18, 2025 | 27.35 | 27.54 | 26.93 | 27.40 | 27.40 | 0.88% | 395,462 |
| Dec 17, 2025 | 27.00 | 27.72 | 26.89 | 27.16 | 27.16 | 0.59% | 292,574 |
| Dec 16, 2025 | 26.95 | 27.28 | 26.71 | 27.00 | 27.00 | 0.56% | 274,715 |
| Dec 15, 2025 | 26.59 | 27.07 | 26.47 | 26.85 | 26.85 | 1.21% | 414,888 |
| Dec 12, 2025 | 27.37 | 27.54 | 26.40 | 26.53 | 26.53 | -2.46% | 366,034 |
| Dec 11, 2025 | 27.13 | 27.60 | 26.97 | 27.20 | 27.20 | 0.97% | 268,415 |
| Dec 10, 2025 | 26.00 | 27.22 | 26.00 | 26.94 | 26.94 | 3.42% | 374,730 |
| Dec 9, 2025 | 25.06 | 26.30 | 25.03 | 26.05 | 26.05 | 3.17% | 453,109 |
| Dec 8, 2025 | 24.79 | 25.47 | 24.74 | 25.25 | 25.25 | 3.02% | 230,323 |
| Dec 5, 2025 | 24.35 | 24.75 | 24.25 | 24.51 | 24.51 | 0.04% | 165,497 |
| Dec 4, 2025 | 24.61 | 24.88 | 23.93 | 24.50 | 24.50 | -1.17% | 310,165 |
| Dec 3, 2025 | 24.40 | 25.10 | 24.37 | 24.79 | 24.79 | 1.39% | 226,518 |
| Dec 2, 2025 | 24.55 | 24.63 | 24.06 | 24.45 | 24.45 | -0.16% | 146,544 |
| Dec 1, 2025 | 24.23 | 24.51 | 23.90 | 24.49 | 24.49 | -0.20% | 224,003 |
| Nov 28, 2025 | 24.96 | 25.01 | 24.22 | 24.54 | 24.29 | -1.52% | 160,720 |
| Nov 26, 2025 | 25.01 | 25.24 | 24.64 | 24.92 | 24.66 | -1.07% | 409,813 |
| Nov 25, 2025 | 24.38 | 25.55 | 24.01 | 25.19 | 24.93 | 4.09% | 348,044 |
| Nov 24, 2025 | 24.40 | 24.51 | 23.57 | 24.20 | 23.95 | -1.26% | 546,585 |
| Nov 21, 2025 | 24.94 | 25.34 | 24.00 | 24.51 | 24.26 | -0.57% | 409,321 |
| Nov 20, 2025 | 25.26 | 25.70 | 24.50 | 24.65 | 24.39 | -0.76% | 291,569 |
| Nov 19, 2025 | 24.51 | 25.02 | 24.50 | 24.84 | 24.58 | 1.18% | 229,146 |
| Nov 18, 2025 | 24.34 | 24.95 | 24.18 | 24.55 | 24.29 | 0.82% | 500,801 |
| Nov 17, 2025 | 25.08 | 25.48 | 24.14 | 24.35 | 24.10 | -3.56% | 477,702 |
| Nov 14, 2025 | 25.06 | 25.35 | 24.50 | 25.25 | 24.99 | -1.48% | 497,753 |
| Nov 13, 2025 | 24.00 | 26.67 | 23.83 | 25.63 | 25.36 | 8.10% | 758,996 |
| Nov 12, 2025 | 23.60 | 23.97 | 23.58 | 23.71 | 23.46 | 0.51% | 244,676 |
| Nov 11, 2025 | 23.36 | 23.63 | 23.22 | 23.59 | 23.34 | 0.98% | 224,134 |
| Nov 10, 2025 | 23.11 | 23.40 | 22.94 | 23.36 | 23.12 | 1.52% | 186,415 |
| Nov 7, 2025 | 23.07 | 23.27 | 22.72 | 23.01 | 22.77 | -1.03% | 594,972 |
| Nov 6, 2025 | 23.11 | 23.33 | 22.65 | 23.25 | 23.01 | 0.61% | 507,512 |
| Nov 5, 2025 | 23.17 | 23.32 | 23.00 | 23.11 | 22.87 | 0.04% | 119,422 |
| Nov 4, 2025 | 23.20 | 23.38 | 23.08 | 23.10 | 22.86 | -1.41% | 203,644 |
| Nov 3, 2025 | 23.36 | 23.63 | 22.81 | 23.43 | 23.19 | 0.04% | 186,341 |
| Oct 31, 2025 | 22.98 | 23.44 | 22.26 | 23.42 | 23.18 | 1.47% | 344,334 |
| Oct 30, 2025 | 22.82 | 23.49 | 22.82 | 23.08 | 22.84 | -0.35% | 272,682 |
| Oct 29, 2025 | 23.35 | 23.35 | 22.63 | 23.16 | 22.92 | -0.64% | 296,360 |
| Oct 28, 2025 | 23.25 | 23.59 | 23.04 | 23.31 | 23.07 | -0.38% | 216,274 |
| Oct 27, 2025 | 23.71 | 23.71 | 23.14 | 23.40 | 23.16 | -0.93% | 234,972 |
| Oct 24, 2025 | 24.00 | 24.00 | 23.46 | 23.62 | 23.37 | -0.59% | 127,154 |
| Oct 23, 2025 | 23.31 | 23.76 | 23.22 | 23.76 | 23.51 | 2.02% | 156,510 |
| Oct 22, 2025 | 23.39 | 23.52 | 22.97 | 23.29 | 23.05 | -0.30% | 168,954 |
| Oct 21, 2025 | 23.06 | 23.51 | 23.02 | 23.36 | 23.12 | 0.86% | 156,842 |
| Oct 20, 2025 | 23.35 | 23.51 | 23.09 | 23.16 | 22.92 | 0.04% | 82,402 |
| Oct 17, 2025 | 23.18 | 23.46 | 23.07 | 23.15 | 22.91 | -0.77% | 140,533 |
| Oct 16, 2025 | 23.38 | 23.41 | 23.02 | 23.33 | 23.09 | 0.13% | 137,871 |
| Oct 15, 2025 | 22.96 | 23.37 | 22.96 | 23.30 | 23.06 | 2.15% | 135,282 |