Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
21.09
+0.57 (2.78%)
At close: Apr 14, 2025, 4:00 PM
21.14
+0.05 (0.25%)
After-hours: Apr 14, 2025, 7:48 PM EDT

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 14, 202520.8421.3220.3521.0921.092.78%340,567
Apr 11, 202520.2620.7119.8620.5220.520.98%177,129
Apr 10, 202520.0520.5719.7920.3220.32-1.93%206,607
Apr 9, 202519.1021.0918.6020.7220.728.37%336,587
Apr 8, 202520.5520.5518.9119.1219.12-3.82%303,860
Apr 7, 202519.7220.8318.5019.8819.88-0.50%392,823
Apr 4, 202520.0020.4219.1319.9819.98-3.10%368,926
Apr 3, 202521.7822.1820.3320.6220.62-8.07%224,881
Apr 2, 202521.5622.5021.5022.4322.432.47%178,005
Apr 1, 202522.1322.4421.8421.8921.89-1.57%139,362
Mar 31, 202522.2822.6821.9422.2422.24-1.24%185,433
Mar 28, 202523.2823.5622.4522.5222.52-3.60%123,674
Mar 27, 202523.2523.6022.9323.3623.360.56%123,233
Mar 26, 202523.1023.4723.0323.2323.230.35%128,001
Mar 25, 202523.7123.9423.1323.1523.15-2.40%168,702
Mar 24, 202523.6023.9523.4023.7223.722.46%154,485
Mar 21, 202522.9923.3422.9323.1523.15-504,781
Mar 20, 202522.7623.2922.7623.1523.150.30%209,488
Mar 19, 202522.8523.1222.5823.0823.081.58%218,141
Mar 18, 202522.7323.0422.3822.7222.72-0.70%172,571
Mar 17, 202522.5723.1122.5722.8822.881.46%154,619
Mar 14, 202522.7022.9722.4322.5522.55-0.13%133,602
Mar 13, 202522.7922.8622.1022.5822.58-0.92%192,339
Mar 12, 202522.9123.1422.0322.7922.79-0.87%234,223
Mar 11, 202523.6623.9022.8422.9922.99-2.75%252,805
Mar 10, 202524.2924.7623.6423.6423.64-3.90%212,735
Mar 7, 202524.0924.9924.0324.6024.602.50%220,131
Mar 6, 202523.0624.1623.0024.0024.002.83%221,569
Mar 5, 202523.4624.3022.8923.3423.34-0.55%197,745
Mar 4, 202523.5624.7422.8523.4723.47-1.88%298,542
Mar 3, 202524.9725.3023.7623.9223.92-4.01%231,793
Feb 28, 202524.7525.1724.3124.9224.920.56%249,625
Feb 27, 202525.3125.5424.7524.7824.78-2.29%160,594
Feb 26, 202524.5225.5324.5225.3625.362.67%313,926
Feb 25, 202524.9425.0524.4324.7024.701.27%229,022
Feb 24, 202524.3224.9324.2124.3924.390.58%284,251
Feb 21, 202524.9524.9523.8924.2524.25-1.46%270,045
Feb 20, 202524.8624.9624.4824.6124.61-1.76%182,610
Feb 19, 202525.5525.9424.6625.0525.05-2.94%207,881
Feb 18, 202525.3326.1625.3325.8125.810.31%217,256
Feb 14, 202525.2227.1525.2225.7325.733.04%395,312
Feb 13, 202524.7925.2924.4524.9724.971.55%268,856
Feb 12, 202523.9324.7223.8724.5924.59-0.36%319,270
Feb 11, 202524.5025.2424.5024.6824.68-0.36%256,867
Feb 10, 202526.3126.8024.6624.7724.77-6.69%519,450
Feb 7, 202527.0927.8425.5726.5526.28-9.93%768,132
Feb 6, 202530.5030.9628.1029.4729.1810.21%729,067
Feb 5, 202527.1627.5225.8926.7426.47-1.36%1,038,244
Feb 4, 202527.8128.0927.1127.1126.84-2.97%245,561
Feb 3, 202527.3728.8926.9327.9427.66-0.18%178,311