Matthews International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Feb 24, 2025	24.32	24.93	24.21	24.39	24.39	0.58%	284,251
Feb 21, 2025	24.95	24.95	23.89	24.25	24.25	-1.46%	270,045
Feb 20, 2025	24.86	24.96	24.48	24.61	24.61	-1.76%	182,610
Feb 19, 2025	25.55	25.94	24.66	25.05	25.05	-2.94%	207,881
Feb 18, 2025	25.33	26.16	25.33	25.81	25.81	0.31%	217,256
Feb 14, 2025	25.22	27.15	25.22	25.73	25.73	3.04%	395,312
Feb 13, 2025	24.79	25.29	24.45	24.97	24.97	1.55%	268,856
Feb 12, 2025	23.93	24.72	23.87	24.59	24.59	-0.36%	319,270
Feb 11, 2025	24.50	25.24	24.50	24.68	24.68	-0.36%	256,867
Feb 10, 2025	26.31	26.80	24.66	24.77	24.77	-6.69%	519,450
Feb 7, 2025	27.09	27.84	25.57	26.55	26.28	-9.93%	768,132
Feb 6, 2025	30.50	30.96	28.10	29.47	29.18	10.21%	729,067
Feb 5, 2025	27.16	27.52	25.89	26.74	26.47	-1.36%	1,038,244
Feb 4, 2025	27.81	28.09	27.11	27.11	26.84	-2.97%	245,561
Feb 3, 2025	27.37	28.89	26.93	27.94	27.66	-0.18%	178,311
Jan 31, 2025	29.25	29.54	27.87	27.99	27.71	-3.95%	175,585
Jan 30, 2025	28.78	29.51	28.32	29.14	28.85	2.93%	133,431
Jan 29, 2025	28.54	28.76	27.93	28.31	28.03	-0.81%	113,025
Jan 28, 2025	28.86	29.05	28.43	28.54	28.26	-1.11%	187,204
Jan 27, 2025	28.96	29.91	28.76	28.86	28.57	-0.38%	184,067
Jan 24, 2025	30.33	30.73	28.83	28.97	28.68	-3.95%	138,525
Jan 23, 2025	30.25	30.95	29.99	30.16	29.86	-0.36%	156,825
Jan 22, 2025	30.85	31.12	29.93	30.27	29.97	-2.79%	132,010
Jan 21, 2025	31.40	31.55	30.80	31.14	30.83	0.39%	102,827
Jan 17, 2025	31.67	31.94	30.86	31.02	30.71	-0.99%	86,539
Jan 16, 2025	30.98	31.47	30.68	31.33	31.02	0.64%	115,131
Jan 15, 2025	31.30	31.33	30.82	31.13	30.82	2.03%	107,156
Jan 14, 2025	30.72	30.85	30.27	30.51	30.21	-0.03%	193,454
Jan 13, 2025	29.21	30.83	29.21	30.52	30.22	2.80%	261,456
Jan 10, 2025	30.12	30.52	28.86	29.69	29.39	-4.32%	265,551
Jan 8, 2025	28.00	32.00	27.53	31.03	30.72	14.50%	486,386
Jan 7, 2025	27.27	27.34	26.33	27.10	26.83	-0.84%	147,297
Jan 6, 2025	27.54	28.00	27.23	27.33	27.06	-0.76%	149,108
Jan 3, 2025	27.07	27.59	26.79	27.54	27.27	1.89%	152,389
Jan 2, 2025	27.77	28.11	26.89	27.03	26.76	-2.35%	92,329
Dec 31, 2024	27.95	28.11	27.41	27.68	27.40	-0.04%	94,780
Dec 30, 2024	27.29	27.88	27.12	27.69	27.41	-0.29%	115,006
Dec 27, 2024	28.23	28.61	27.55	27.77	27.49	-2.25%	80,465
Dec 26, 2024	27.71	28.55	27.52	28.41	28.13	2.12%	146,373
Dec 24, 2024	27.38	27.84	27.09	27.82	27.54	1.64%	44,969
Dec 23, 2024	27.40	28.04	27.17	27.37	27.10	-0.65%	128,790