Matthews International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 18, 2025	21.08	21.74	21.00	21.29	21.29	0.85%	190,234
Jun 17, 2025	21.75	21.86	21.08	21.11	21.11	-4.09%	182,991
Jun 16, 2025	21.97	22.47	21.97	22.01	22.01	0.73%	241,174
Jun 13, 2025	22.15	22.36	21.80	21.85	21.85	-3.28%	145,499
Jun 12, 2025	22.45	22.80	22.30	22.59	22.59	-0.35%	136,459
Jun 11, 2025	23.18	23.38	22.57	22.67	22.67	-1.61%	176,556
Jun 10, 2025	22.98	23.25	22.85	23.04	23.04	1.01%	162,022
Jun 9, 2025	22.37	23.03	22.16	22.81	22.81	3.17%	215,871
Jun 6, 2025	22.41	22.80	22.02	22.11	22.11	-0.23%	229,944
Jun 5, 2025	22.50	22.81	22.05	22.16	22.16	-1.42%	238,836
Jun 4, 2025	22.13	22.61	22.13	22.48	22.48	1.49%	227,004
Jun 3, 2025	21.24	22.20	21.07	22.15	22.15	4.19%	228,736
Jun 2, 2025	21.43	21.63	20.73	21.26	21.26	-0.89%	240,898
May 30, 2025	21.64	22.00	21.43	21.45	21.45	-2.19%	423,781
May 29, 2025	22.00	22.50	21.60	21.93	21.93	0.18%	266,123
May 28, 2025	21.85	22.17	21.57	21.89	21.89	0.69%	246,146
May 27, 2025	21.26	22.22	21.08	21.74	21.74	4.27%	306,226
May 23, 2025	20.36	20.91	20.14	20.85	20.85	0.24%	201,589
May 22, 2025	20.09	20.81	19.98	20.80	20.80	3.07%	234,781
May 21, 2025	20.42	20.70	19.87	20.18	20.18	-2.51%	224,947
May 20, 2025	20.58	20.83	20.53	20.70	20.70	0.05%	160,370
May 19, 2025	20.62	20.82	20.47	20.69	20.69	-1.15%	171,133
May 16, 2025	20.69	21.06	20.51	20.93	20.93	1.21%	217,723
May 15, 2025	20.33	20.90	20.07	20.68	20.68	1.17%	196,723
May 14, 2025	21.04	21.25	20.42	20.44	20.44	-3.68%	251,305
May 13, 2025	21.06	21.48	20.85	21.22	21.22	1.92%	237,310
May 12, 2025	21.09	21.54	20.50	20.82	20.82	2.01%	460,026
May 9, 2025	19.95	20.49	19.89	20.41	20.17	2.87%	287,374
May 8, 2025	19.38	20.16	19.33	19.84	19.61	3.87%	285,401
May 7, 2025	18.95	19.40	18.80	19.10	18.87	1.60%	310,778
May 6, 2025	18.79	19.09	18.62	18.80	18.58	-0.79%	295,458
May 5, 2025	19.50	19.72	18.90	18.95	18.73	-4.39%	421,183
May 2, 2025	20.24	20.68	19.40	19.82	19.59	-	478,286
May 1, 2025	19.10	21.20	18.79	19.82	19.59	-3.08%	520,468
Apr 30, 2025	21.33	21.33	20.34	20.45	20.21	-4.80%	553,297
Apr 29, 2025	20.82	21.68	20.78	21.48	21.23	3.87%	226,780
Apr 28, 2025	20.50	20.82	20.43	20.68	20.44	0.68%	178,027
Apr 25, 2025	20.40	20.57	19.93	20.54	20.30	0.24%	181,015
Apr 24, 2025	19.87	20.55	19.80	20.49	20.25	2.81%	170,478
Apr 23, 2025	20.20	20.49	19.77	19.93	19.69	2.31%	228,885
Apr 22, 2025	19.95	19.95	19.18	19.48	19.25	0.52%	249,895
Apr 21, 2025	19.35	20.25	18.85	19.38	19.15	-0.67%	465,057
Apr 17, 2025	19.84	20.10	19.42	19.51	19.28	-1.96%	201,276
Apr 16, 2025	20.83	20.90	19.49	19.90	19.66	-4.56%	303,820
Apr 15, 2025	21.15	21.33	20.70	20.85	20.60	-1.14%	251,716
Apr 14, 2025	20.84	21.32	20.35	21.09	20.84	2.78%	340,567
Apr 11, 2025	20.26	20.71	19.86	20.52	20.28	0.98%	177,129
Apr 10, 2025	20.05	20.57	19.79	20.32	20.08	-1.93%	206,607
Apr 9, 2025	19.10	21.09	18.60	20.72	20.47	8.37%	336,587
Apr 8, 2025	20.55	20.55	18.91	19.12	18.89	-3.82%	303,860