Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
23.97
+0.58 (2.48%)
Aug 12, 2025, 11:55 AM - Market open
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 12, 2025 | 23.70 | 23.84 | 23.43 | 23.65 | 23.65 | 1.09% | 17,196 |
| Aug 11, 2025 | 23.34 | 23.52 | 22.86 | 23.39 | 23.39 | -0.81% | 191,105 |
| Aug 8, 2025 | 23.80 | 24.51 | 23.28 | 23.58 | 23.33 | -0.63% | 241,726 |
| Aug 7, 2025 | 25.35 | 25.90 | 23.27 | 23.73 | 23.48 | -5.53% | 353,968 |
| Aug 6, 2025 | 24.50 | 26.50 | 23.35 | 25.12 | 24.85 | 4.36% | 303,900 |
| Aug 5, 2025 | 23.30 | 24.22 | 23.17 | 24.07 | 23.81 | 3.93% | 208,342 |
| Aug 4, 2025 | 23.22 | 23.61 | 22.99 | 23.16 | 22.91 | 0.52% | 194,100 |
| Aug 1, 2025 | 23.21 | 23.47 | 22.80 | 23.04 | 22.80 | -1.92% | 275,800 |
| Jul 31, 2025 | 23.27 | 23.64 | 23.22 | 23.49 | 23.24 | 0.17% | 198,520 |
| Jul 30, 2025 | 23.98 | 24.23 | 23.28 | 23.45 | 23.20 | -1.76% | 234,400 |
| Jul 29, 2025 | 24.10 | 24.23 | 23.66 | 23.87 | 23.62 | -0.67% | 199,400 |
| Jul 28, 2025 | 24.66 | 24.66 | 23.99 | 24.03 | 23.78 | -2.59% | 270,229 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.39 | 24.67 | 24.41 | -0.40% | 120,700 |
| Jul 24, 2025 | 25.49 | 25.50 | 24.71 | 24.77 | 24.51 | -3.32% | 154,700 |
| Jul 23, 2025 | 25.37 | 25.74 | 25.30 | 25.62 | 25.35 | 2.40% | 179,000 |
| Jul 22, 2025 | 24.62 | 25.43 | 24.62 | 25.02 | 24.75 | 1.54% | 184,100 |
| Jul 21, 2025 | 25.22 | 25.57 | 24.60 | 24.64 | 24.38 | -1.40% | 133,532 |
| Jul 18, 2025 | 25.80 | 25.80 | 24.78 | 24.99 | 24.73 | -2.19% | 165,900 |
| Jul 17, 2025 | 25.00 | 25.77 | 24.78 | 25.55 | 25.28 | 2.40% | 176,000 |
| Jul 16, 2025 | 24.81 | 25.00 | 24.21 | 24.95 | 24.69 | 1.42% | 166,500 |
| Jul 15, 2025 | 25.25 | 25.43 | 24.52 | 24.60 | 24.34 | -2.07% | 233,900 |
| Jul 14, 2025 | 25.27 | 25.27 | 24.52 | 25.12 | 24.85 | -1.14% | 151,300 |
| Jul 11, 2025 | 25.66 | 25.85 | 24.99 | 25.41 | 25.41 | -1.74% | 156,800 |
| Jul 10, 2025 | 24.88 | 25.90 | 24.88 | 25.86 | 25.86 | 4.06% | 242,600 |
| Jul 9, 2025 | 24.88 | 24.89 | 24.50 | 24.85 | 24.85 | 0.93% | 143,936 |
| Jul 8, 2025 | 24.23 | 24.99 | 24.22 | 24.62 | 24.62 | 1.61% | 128,325 |
| Jul 7, 2025 | 25.21 | 25.46 | 24.17 | 24.23 | 24.23 | -4.76% | 192,900 |
| Jul 3, 2025 | 25.85 | 25.85 | 25.13 | 25.44 | 25.44 | -0.66% | 142,800 |
| Jul 2, 2025 | 24.68 | 25.62 | 24.58 | 25.61 | 25.61 | 4.15% | 213,345 |
| Jul 1, 2025 | 23.71 | 25.20 | 23.58 | 24.59 | 24.59 | 2.84% | 209,300 |
| Jun 30, 2025 | 24.36 | 24.36 | 23.52 | 23.91 | 23.91 | -1.85% | 242,300 |
| Jun 27, 2025 | 23.86 | 24.59 | 23.80 | 24.36 | 24.36 | 2.53% | 481,000 |
| Jun 26, 2025 | 21.90 | 23.82 | 21.83 | 23.76 | 23.76 | 8.84% | 319,530 |
| Jun 25, 2025 | 21.65 | 22.42 | 21.19 | 21.83 | 21.83 | 0.83% | 197,400 |
| Jun 24, 2025 | 21.50 | 21.81 | 21.27 | 21.65 | 21.65 | 1.26% | 178,801 |
| Jun 23, 2025 | 20.99 | 21.44 | 20.74 | 21.38 | 21.38 | 1.66% | 197,700 |
| Jun 20, 2025 | 21.53 | 21.53 | 20.99 | 21.03 | 21.03 | -1.22% | 307,300 |
| 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% | 183,000 |
| Jun 16, 2025 | 21.97 | 22.47 | 21.97 | 22.01 | 22.01 | 0.73% | 241,200 |
| Jun 13, 2025 | 22.15 | 22.36 | 21.80 | 21.85 | 21.85 | -3.28% | 145,500 |
| Jun 12, 2025 | 22.45 | 22.80 | 22.30 | 22.59 | 22.59 | -0.35% | 136,500 |
| 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% | 215,900 |
| 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% | 240,900 |