Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
27.55
-0.16 (-0.58%)
Dec 20, 2024, 4:00 PM EST - Market closed
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 27.31 | 28.52 | 27.02 | 27.55 | 27.55 | -0.58% | 950,736 |
| Dec 19, 2024 | 27.93 | 28.16 | 27.33 | 27.71 | 27.71 | -0.22% | 157,074 |
| Dec 18, 2024 | 29.67 | 29.92 | 27.49 | 27.77 | 27.77 | -6.02% | 141,746 |
| Dec 17, 2024 | 29.54 | 29.93 | 29.35 | 29.55 | 29.55 | -0.37% | 175,634 |
| Dec 16, 2024 | 30.09 | 30.30 | 29.47 | 29.66 | 29.66 | -1.98% | 96,498 |
| Dec 13, 2024 | 30.37 | 30.53 | 29.80 | 30.26 | 30.26 | -0.36% | 91,790 |
| Dec 12, 2024 | 30.20 | 30.44 | 29.73 | 30.37 | 30.37 | - | 114,765 |
| Dec 11, 2024 | 31.06 | 31.34 | 30.01 | 30.37 | 30.37 | -1.97% | 290,992 |
| Dec 10, 2024 | 29.88 | 31.27 | 29.30 | 30.98 | 30.98 | 3.68% | 132,246 |
| Dec 9, 2024 | 29.63 | 30.21 | 29.63 | 29.88 | 29.88 | 1.29% | 140,064 |
| Dec 6, 2024 | 30.60 | 30.60 | 29.45 | 29.50 | 29.50 | -3.12% | 114,870 |
| Dec 5, 2024 | 31.23 | 31.50 | 29.98 | 30.45 | 30.45 | -2.34% | 189,302 |
| Dec 4, 2024 | 29.87 | 31.26 | 29.72 | 31.18 | 31.18 | 4.21% | 236,254 |
| Dec 3, 2024 | 29.87 | 30.10 | 29.54 | 29.92 | 29.92 | -0.17% | 168,219 |
| Dec 2, 2024 | 29.94 | 30.19 | 29.19 | 29.97 | 29.97 | -0.63% | 152,378 |
| Nov 29, 2024 | 30.78 | 30.81 | 29.83 | 30.16 | 29.91 | -0.63% | 85,949 |
| Nov 27, 2024 | 30.54 | 30.91 | 30.32 | 30.35 | 30.10 | 0.10% | 132,415 |
| Nov 26, 2024 | 31.31 | 31.31 | 29.74 | 30.32 | 30.07 | -3.87% | 212,803 |
| Nov 25, 2024 | 31.17 | 32.24 | 30.53 | 31.54 | 31.28 | 2.27% | 298,345 |
| Nov 22, 2024 | 29.75 | 31.56 | 28.15 | 30.84 | 30.59 | 20.99% | 598,201 |
| Nov 21, 2024 | 24.37 | 26.14 | 24.37 | 25.49 | 25.28 | 5.81% | 341,429 |
| Nov 20, 2024 | 23.82 | 24.12 | 23.63 | 24.09 | 23.89 | 0.79% | 128,431 |
| Nov 19, 2024 | 23.50 | 24.01 | 23.33 | 23.90 | 23.70 | 0.80% | 145,044 |
| Nov 18, 2024 | 23.83 | 23.83 | 23.50 | 23.71 | 23.51 | -0.63% | 153,934 |
| Nov 15, 2024 | 23.88 | 24.04 | 23.66 | 23.86 | 23.66 | 0.63% | 112,626 |
| Nov 14, 2024 | 24.03 | 24.42 | 23.56 | 23.71 | 23.51 | -0.96% | 105,640 |
| Nov 13, 2024 | 24.38 | 24.52 | 23.58 | 23.94 | 23.74 | -1.36% | 140,664 |
| Nov 12, 2024 | 24.36 | 24.63 | 24.04 | 24.27 | 24.07 | -0.37% | 236,040 |
| Nov 11, 2024 | 24.59 | 24.68 | 24.16 | 24.36 | 24.16 | -0.73% | 132,066 |
| Nov 8, 2024 | 24.24 | 24.63 | 24.00 | 24.54 | 24.34 | 0.57% | 161,766 |
| Nov 7, 2024 | 24.97 | 25.05 | 24.30 | 24.40 | 24.20 | -2.40% | 155,591 |
| Nov 6, 2024 | 25.17 | 25.70 | 24.71 | 25.00 | 24.79 | 6.56% | 286,359 |
| Nov 5, 2024 | 23.01 | 23.46 | 22.68 | 23.46 | 23.27 | 1.91% | 94,469 |
| Nov 4, 2024 | 23.23 | 23.53 | 23.01 | 23.02 | 22.83 | -0.99% | 106,972 |
| Nov 1, 2024 | 23.43 | 23.51 | 22.86 | 23.25 | 23.06 | -0.17% | 125,010 |
| Oct 31, 2024 | 23.22 | 24.32 | 22.96 | 23.29 | 23.10 | 0.65% | 161,696 |
| Oct 30, 2024 | 23.31 | 23.98 | 23.14 | 23.14 | 22.95 | -1.15% | 108,320 |
| Oct 29, 2024 | 23.36 | 23.49 | 22.95 | 23.41 | 23.22 | -0.59% | 101,021 |
| Oct 28, 2024 | 23.05 | 23.66 | 23.05 | 23.55 | 23.36 | 3.20% | 104,514 |
| Oct 25, 2024 | 22.53 | 22.96 | 22.40 | 22.82 | 22.63 | 1.83% | 121,520 |
| Oct 24, 2024 | 22.24 | 22.45 | 21.89 | 22.41 | 22.23 | 0.95% | 131,525 |
| Oct 23, 2024 | 22.10 | 22.26 | 21.91 | 22.20 | 22.02 | -0.27% | 97,987 |
| Oct 22, 2024 | 22.56 | 22.56 | 21.90 | 22.26 | 22.08 | -1.81% | 99,046 |
| Oct 21, 2024 | 22.71 | 22.84 | 22.32 | 22.67 | 22.48 | -0.31% | 246,255 |
| Oct 18, 2024 | 22.65 | 22.79 | 22.52 | 22.74 | 22.55 | 0.84% | 152,818 |
| Oct 17, 2024 | 22.24 | 22.61 | 22.09 | 22.55 | 22.36 | 1.12% | 98,833 |
| Oct 16, 2024 | 22.03 | 22.37 | 21.80 | 22.30 | 22.12 | 2.53% | 176,427 |
| Oct 15, 2024 | 21.61 | 22.23 | 21.55 | 21.75 | 21.57 | 0.42% | 135,516 |
| Oct 14, 2024 | 21.99 | 21.99 | 21.63 | 21.66 | 21.48 | -1.50% | 108,395 |
| Oct 11, 2024 | 21.59 | 22.10 | 21.59 | 21.99 | 21.81 | 1.62% | 117,291 |
| Oct 10, 2024 | 21.42 | 22.15 | 21.42 | 21.64 | 21.46 | -0.09% | 207,393 |
| Oct 9, 2024 | 21.45 | 21.72 | 21.32 | 21.66 | 21.48 | 0.46% | 186,565 |
| Oct 8, 2024 | 21.40 | 21.75 | 21.09 | 21.56 | 21.38 | 0.94% | 170,165 |
| Oct 7, 2024 | 21.95 | 21.95 | 21.15 | 21.36 | 21.18 | -2.55% | 291,146 |
| Oct 4, 2024 | 21.95 | 22.05 | 21.66 | 21.92 | 21.74 | 1.29% | 164,235 |
| Oct 3, 2024 | 22.11 | 22.23 | 21.50 | 21.64 | 21.46 | -2.87% | 151,869 |
| Oct 2, 2024 | 22.75 | 22.93 | 22.28 | 22.28 | 22.10 | -1.94% | 105,178 |
| Oct 1, 2024 | 23.06 | 23.13 | 22.55 | 22.72 | 22.53 | -2.07% | 158,485 |
| Sep 30, 2024 | 22.82 | 23.34 | 22.62 | 23.20 | 23.01 | 1.00% | 151,662 |
| Sep 27, 2024 | 23.07 | 23.42 | 22.82 | 22.97 | 22.78 | 0.79% | 109,421 |
| Sep 26, 2024 | 22.63 | 22.95 | 22.63 | 22.79 | 22.60 | 1.33% | 114,581 |
| Sep 25, 2024 | 23.61 | 23.61 | 22.47 | 22.49 | 22.30 | -5.11% | 142,498 |
| Sep 24, 2024 | 23.24 | 23.71 | 23.16 | 23.70 | 23.50 | 2.64% | 125,090 |
| Sep 23, 2024 | 23.51 | 23.85 | 23.09 | 23.09 | 22.90 | -1.16% | 154,270 |
| Sep 20, 2024 | 24.09 | 24.23 | 23.27 | 23.36 | 23.17 | -3.75% | 798,359 |
| Sep 19, 2024 | 24.45 | 24.80 | 24.04 | 24.27 | 24.07 | 1.34% | 95,557 |
| Sep 18, 2024 | 23.99 | 24.62 | 23.71 | 23.95 | 23.75 | - | 114,461 |
| Sep 17, 2024 | 24.13 | 24.29 | 23.54 | 23.95 | 23.75 | -0.33% | 158,544 |
| Sep 16, 2024 | 24.19 | 24.49 | 23.70 | 24.03 | 23.83 | -0.17% | 80,412 |
| Sep 13, 2024 | 23.65 | 24.27 | 23.65 | 24.07 | 23.87 | 2.86% | 84,207 |
| Sep 12, 2024 | 23.08 | 23.53 | 22.93 | 23.40 | 23.21 | 1.74% | 79,799 |
| Sep 11, 2024 | 23.43 | 23.43 | 22.47 | 23.00 | 22.81 | -1.75% | 103,056 |
| Sep 10, 2024 | 22.88 | 23.56 | 22.78 | 23.41 | 23.22 | 1.92% | 115,679 |
| Sep 9, 2024 | 23.26 | 23.31 | 22.78 | 22.97 | 22.78 | -1.50% | 182,456 |
| Sep 6, 2024 | 24.34 | 24.44 | 23.30 | 23.32 | 23.13 | -4.19% | 109,782 |
| Sep 5, 2024 | 24.41 | 24.52 | 24.06 | 24.34 | 24.14 | 0.45% | 90,567 |
| Sep 4, 2024 | 24.33 | 24.67 | 24.14 | 24.23 | 24.03 | -0.98% | 76,296 |
| Sep 3, 2024 | 25.07 | 25.14 | 24.47 | 24.47 | 24.27 | -3.40% | 120,903 |
| Aug 30, 2024 | 25.39 | 25.39 | 24.96 | 25.33 | 25.12 | -0.28% | 71,073 |
| Aug 29, 2024 | 25.65 | 25.65 | 25.29 | 25.40 | 25.19 | -0.04% | 56,493 |
| Aug 28, 2024 | 25.30 | 25.62 | 25.19 | 25.41 | 25.20 | -0.20% | 63,362 |
| Aug 27, 2024 | 25.58 | 25.64 | 25.15 | 25.46 | 25.25 | -0.93% | 55,106 |
| Aug 26, 2024 | 26.14 | 26.29 | 25.69 | 25.70 | 25.49 | -0.43% | 99,825 |
| Aug 23, 2024 | 25.60 | 26.45 | 25.50 | 25.81 | 25.60 | 1.61% | 86,207 |
| Aug 22, 2024 | 25.20 | 25.60 | 25.00 | 25.40 | 25.19 | 0.55% | 125,236 |
| Aug 21, 2024 | 25.03 | 25.29 | 24.84 | 25.26 | 25.05 | 1.28% | 91,644 |
| Aug 20, 2024 | 25.10 | 25.29 | 24.84 | 24.94 | 24.73 | -1.34% | 94,328 |
| Aug 19, 2024 | 25.55 | 25.83 | 25.21 | 25.28 | 25.07 | -0.63% | 81,350 |
| Aug 16, 2024 | 25.74 | 25.98 | 25.39 | 25.44 | 25.23 | -1.36% | 78,837 |
| Aug 15, 2024 | 25.08 | 26.06 | 24.83 | 25.79 | 25.58 | 5.18% | 120,378 |
| Aug 14, 2024 | 24.74 | 24.84 | 24.23 | 24.52 | 24.32 | -0.61% | 97,406 |
| Aug 13, 2024 | 24.89 | 25.01 | 24.48 | 24.67 | 24.47 | 0.49% | 125,798 |
| Aug 12, 2024 | 26.17 | 26.17 | 24.55 | 24.55 | 24.35 | -5.94% | 122,155 |
| Aug 9, 2024 | 25.89 | 26.11 | 25.53 | 26.10 | 25.88 | 0.81% | 161,987 |
| Aug 8, 2024 | 25.74 | 26.00 | 25.59 | 25.89 | 25.68 | 1.41% | 240,755 |
| Aug 7, 2024 | 25.85 | 26.00 | 25.34 | 25.53 | 25.32 | -0.08% | 178,506 |
| Aug 6, 2024 | 25.09 | 25.63 | 25.01 | 25.55 | 25.34 | 1.35% | 231,372 |
| Aug 5, 2024 | 24.88 | 25.46 | 24.77 | 25.21 | 25.00 | -5.40% | 229,359 |
| Aug 2, 2024 | 25.78 | 27.10 | 24.61 | 26.65 | 26.18 | -4.99% | 165,745 |
| Aug 1, 2024 | 28.97 | 29.01 | 27.71 | 28.05 | 27.56 | -3.11% | 133,709 |