Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
24.29
-0.08 (-0.33%)
Mar 19, 2026, 11:50 AM EDT - Market open

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 202624.0124.3323.9224.33--0.16%16,830
Mar 18, 202624.7024.8324.2324.3724.37-1.77%210,559
Mar 17, 202624.7125.2124.6324.8124.810.77%145,146
Mar 16, 202624.6224.9024.2624.6224.620.61%283,862
Mar 13, 202625.0925.3224.4724.4724.47-1.92%169,105
Mar 12, 202625.4425.7324.7324.9524.95-3.56%210,491
Mar 11, 202625.8225.9225.2825.8725.87-1.03%213,023
Mar 10, 202626.3228.3325.9026.1426.140.46%514,578
Mar 9, 202625.3026.0924.7426.0226.021.44%196,894
Mar 6, 202625.2625.7824.9325.6525.65-0.31%181,141
Mar 5, 202625.8026.0225.5525.7325.73-1.57%121,450
Mar 4, 202626.4226.4925.9726.1426.14-0.38%100,056
Mar 3, 202625.7126.3925.4526.2426.24-0.42%105,273
Mar 2, 202625.9426.6225.7826.3526.35-0.30%138,484
Feb 27, 202626.3926.8426.0026.4326.43-1.27%189,810
Feb 26, 202626.4926.9426.3526.7726.771.44%126,890
Feb 25, 202626.8026.8526.1626.3926.39-1.35%103,074
Feb 24, 202626.1526.7926.1326.7526.752.49%142,728
Feb 23, 202626.2526.4825.6926.1026.10-1.06%174,798
Feb 20, 202626.3526.8926.1126.3826.380.04%142,179
Feb 19, 202626.3226.5226.0426.3726.37-0.68%129,039
Feb 18, 202626.3826.8126.2426.5526.550.19%131,573
Feb 17, 202626.0126.8025.6926.5026.501.57%185,596
Feb 13, 202625.8126.1825.5326.0926.091.48%166,063
Feb 12, 202626.4526.6025.4925.7125.71-2.06%263,888
Feb 11, 202626.5026.6725.8026.2526.25-0.68%173,047
Feb 10, 202626.6026.9126.3626.4326.43-0.64%184,597
Feb 9, 202626.7926.8425.9926.6026.60-2.06%155,201
Feb 6, 202626.3927.3226.3027.1626.912.92%202,460
Feb 5, 202626.3626.4025.3526.3926.140.27%434,731
Feb 4, 202626.6427.5725.9626.3226.07-0.42%373,937
Feb 3, 202626.5426.9426.0526.4326.18-0.83%148,565
Feb 2, 202626.4626.9526.1726.6526.401.37%203,257
Jan 30, 202625.9126.3325.7126.2926.041.04%208,362
Jan 29, 202625.6826.2925.6026.0225.780.50%235,536
Jan 28, 202626.1826.3325.4825.8925.65-0.38%343,367
Jan 27, 202626.5126.5925.9525.9925.75-2.37%213,808
Jan 26, 202626.5426.8026.2326.6226.370.49%197,053
Jan 23, 202627.7428.0426.2526.4926.24-5.29%492,667
Jan 22, 202627.5128.8627.5127.9727.712.53%424,848
Jan 21, 202626.2427.3526.1827.2827.024.08%236,689
Jan 20, 202626.8427.4826.0126.2125.96-4.20%195,036
Jan 16, 202628.6928.7927.1027.3627.10-4.64%264,984
Jan 15, 202627.9229.1227.8128.6928.423.13%255,599
Jan 14, 202627.3428.1327.2427.8227.561.53%295,116
Jan 13, 202628.0128.4127.3727.4027.14-3.01%166,348
Jan 12, 202628.5628.7128.2428.2527.98-1.09%179,192
Jan 9, 202627.9728.7727.8628.5628.292.26%327,195
Jan 8, 202626.4627.9626.1627.9327.674.84%247,247
Jan 7, 202626.9027.1926.2326.6426.39-0.93%157,559