Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
19.03
+0.08 (0.42%)
May 6, 2025, 11:06 AM EDT - Market open
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2025 | 18.87 | 19.04 | 18.67 | 19.03 | - | 0.42% | 65,885 |
| May 5, 2025 | 19.50 | 19.72 | 18.90 | 18.95 | 18.95 | -4.39% | 421,183 |
| May 2, 2025 | 20.24 | 20.68 | 19.40 | 19.82 | 19.82 | - | 478,286 |
| May 1, 2025 | 19.10 | 21.20 | 18.79 | 19.82 | 19.82 | -3.08% | 520,468 |
| Apr 30, 2025 | 21.33 | 21.33 | 20.34 | 20.45 | 20.45 | -4.80% | 553,297 |
| Apr 29, 2025 | 20.82 | 21.68 | 20.78 | 21.48 | 21.48 | 3.87% | 226,780 |
| Apr 28, 2025 | 20.50 | 20.82 | 20.43 | 20.68 | 20.68 | 0.68% | 178,027 |
| Apr 25, 2025 | 20.40 | 20.57 | 19.93 | 20.54 | 20.54 | 0.24% | 181,015 |
| Apr 24, 2025 | 19.87 | 20.55 | 19.80 | 20.49 | 20.49 | 2.81% | 170,478 |
| Apr 23, 2025 | 20.20 | 20.49 | 19.77 | 19.93 | 19.93 | 2.31% | 228,885 |
| Apr 22, 2025 | 19.95 | 19.95 | 19.18 | 19.48 | 19.48 | 0.52% | 249,895 |
| Apr 21, 2025 | 19.35 | 20.25 | 18.85 | 19.38 | 19.38 | -0.67% | 465,057 |
| Apr 17, 2025 | 19.84 | 20.10 | 19.42 | 19.51 | 19.51 | -1.96% | 201,276 |
| Apr 16, 2025 | 20.83 | 20.90 | 19.49 | 19.90 | 19.90 | -4.56% | 303,820 |
| Apr 15, 2025 | 21.15 | 21.33 | 20.70 | 20.85 | 20.85 | -1.14% | 251,716 |
| Apr 14, 2025 | 20.84 | 21.32 | 20.35 | 21.09 | 21.09 | 2.78% | 340,567 |
| Apr 11, 2025 | 20.26 | 20.71 | 19.86 | 20.52 | 20.52 | 0.98% | 177,129 |
| Apr 10, 2025 | 20.05 | 20.57 | 19.79 | 20.32 | 20.32 | -1.93% | 206,607 |
| Apr 9, 2025 | 19.10 | 21.09 | 18.60 | 20.72 | 20.72 | 8.37% | 336,587 |
| Apr 8, 2025 | 20.55 | 20.55 | 18.91 | 19.12 | 19.12 | -3.82% | 303,860 |
| Apr 7, 2025 | 19.72 | 20.83 | 18.50 | 19.88 | 19.88 | -0.50% | 392,823 |
| Apr 4, 2025 | 20.00 | 20.42 | 19.13 | 19.98 | 19.98 | -3.10% | 368,926 |
| Apr 3, 2025 | 21.78 | 22.18 | 20.33 | 20.62 | 20.62 | -8.07% | 224,881 |
| Apr 2, 2025 | 21.56 | 22.50 | 21.50 | 22.43 | 22.43 | 2.47% | 178,005 |
| Apr 1, 2025 | 22.13 | 22.44 | 21.84 | 21.89 | 21.89 | -1.57% | 139,362 |
| Mar 31, 2025 | 22.28 | 22.68 | 21.94 | 22.24 | 22.24 | -1.24% | 185,433 |
| Mar 28, 2025 | 23.28 | 23.56 | 22.45 | 22.52 | 22.52 | -3.60% | 123,674 |
| Mar 27, 2025 | 23.25 | 23.60 | 22.93 | 23.36 | 23.36 | 0.56% | 123,233 |
| Mar 26, 2025 | 23.10 | 23.47 | 23.03 | 23.23 | 23.23 | 0.35% | 128,001 |
| Mar 25, 2025 | 23.71 | 23.94 | 23.13 | 23.15 | 23.15 | -2.40% | 168,702 |
| Mar 24, 2025 | 23.60 | 23.95 | 23.40 | 23.72 | 23.72 | 2.46% | 154,485 |
| Mar 21, 2025 | 22.99 | 23.34 | 22.93 | 23.15 | 23.15 | - | 504,781 |
| Mar 20, 2025 | 22.76 | 23.29 | 22.76 | 23.15 | 23.15 | 0.30% | 209,488 |
| Mar 19, 2025 | 22.85 | 23.12 | 22.58 | 23.08 | 23.08 | 1.58% | 218,141 |
| Mar 18, 2025 | 22.73 | 23.04 | 22.38 | 22.72 | 22.72 | -0.70% | 172,571 |
| Mar 17, 2025 | 22.57 | 23.11 | 22.57 | 22.88 | 22.88 | 1.46% | 154,619 |
| Mar 14, 2025 | 22.70 | 22.97 | 22.43 | 22.55 | 22.55 | -0.13% | 133,602 |
| Mar 13, 2025 | 22.79 | 22.86 | 22.10 | 22.58 | 22.58 | -0.92% | 192,339 |
| Mar 12, 2025 | 22.91 | 23.14 | 22.03 | 22.79 | 22.79 | -0.87% | 234,223 |
| Mar 11, 2025 | 23.66 | 23.90 | 22.84 | 22.99 | 22.99 | -2.75% | 252,805 |
| Mar 10, 2025 | 24.29 | 24.76 | 23.64 | 23.64 | 23.64 | -3.90% | 212,735 |
| Mar 7, 2025 | 24.09 | 24.99 | 24.03 | 24.60 | 24.60 | 2.50% | 220,131 |
| Mar 6, 2025 | 23.06 | 24.16 | 23.00 | 24.00 | 24.00 | 2.83% | 221,569 |
| Mar 5, 2025 | 23.46 | 24.30 | 22.89 | 23.34 | 23.34 | -0.55% | 197,745 |
| Mar 4, 2025 | 23.56 | 24.74 | 22.85 | 23.47 | 23.47 | -1.88% | 298,542 |
| Mar 3, 2025 | 24.97 | 25.30 | 23.76 | 23.92 | 23.92 | -4.01% | 231,793 |
| Feb 28, 2025 | 24.75 | 25.17 | 24.31 | 24.92 | 24.92 | 0.56% | 249,625 |
| Feb 27, 2025 | 25.31 | 25.54 | 24.75 | 24.78 | 24.78 | -2.29% | 160,594 |
| Feb 26, 2025 | 24.52 | 25.53 | 24.52 | 25.36 | 25.36 | 2.67% | 313,926 |
| Feb 25, 2025 | 24.94 | 25.05 | 24.43 | 24.70 | 24.70 | 1.27% | 229,022 |