Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
24.59
+0.09 (0.35%)
Dec 5, 2025, 12:54 PM EST - Market open

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202524.3524.7124.2524.55-0.20%37,275
Dec 4, 202524.6124.8823.9324.5024.50-1.17%310,165
Dec 3, 202524.4025.1024.3724.7924.791.39%226,517
Dec 2, 202524.5524.6324.0624.4524.45-0.16%146,544
Dec 1, 202524.2324.5123.9024.4924.49-0.20%223,984
Nov 28, 202524.9625.0124.2224.5424.29-1.52%160,720
Nov 26, 202525.0125.2424.6424.9224.66-1.07%409,813
Nov 25, 202524.3825.5524.0125.1924.934.09%348,044
Nov 24, 202524.4024.5123.5724.2023.95-1.26%546,585
Nov 21, 202524.9425.3424.0024.5124.26-0.57%409,321
Nov 20, 202525.2625.7024.5024.6524.39-0.76%291,569
Nov 19, 202524.5125.0224.5024.8424.581.18%229,146
Nov 18, 202524.3424.9524.1824.5524.290.82%500,801
Nov 17, 202525.0825.4824.1424.3524.10-3.56%477,702
Nov 14, 202525.0625.3524.5025.2524.99-1.48%497,753
Nov 13, 202524.0026.6723.8325.6325.368.10%758,996
Nov 12, 202523.6023.9723.5823.7123.460.51%244,676
Nov 11, 202523.3623.6323.2223.5923.340.98%224,134
Nov 10, 202523.1123.4022.9423.3623.121.52%186,415
Nov 7, 202523.0723.2722.7223.0122.77-1.03%594,972
Nov 6, 202523.1123.3322.6523.2523.010.61%507,512
Nov 5, 202523.1723.3223.0023.1122.870.04%119,422
Nov 4, 202523.2023.3823.0823.1022.86-1.41%203,644
Nov 3, 202523.3623.6322.8123.4323.190.04%186,341
Oct 31, 202522.9823.4422.2623.4223.181.47%344,334
Oct 30, 202522.8223.4922.8223.0822.84-0.35%272,682
Oct 29, 202523.3523.3522.6323.1622.92-0.64%296,360
Oct 28, 202523.2523.5923.0423.3123.07-0.38%216,274
Oct 27, 202523.7123.7123.1423.4023.16-0.93%234,972
Oct 24, 202524.0024.0023.4623.6223.37-0.59%127,154
Oct 23, 202523.3123.7623.2223.7623.512.02%156,510
Oct 22, 202523.3923.5222.9723.2923.05-0.30%168,954
Oct 21, 202523.0623.5123.0223.3623.120.86%156,842
Oct 20, 202523.3523.5123.0923.1622.920.04%82,402
Oct 17, 202523.1823.4623.0723.1522.91-0.77%140,533
Oct 16, 202523.3823.4123.0223.3323.090.13%137,871
Oct 15, 202522.9623.3722.9623.3023.062.15%135,282
Oct 14, 202522.0022.9121.9522.8122.573.35%198,204
Oct 13, 202522.7022.7022.0122.0721.84-1.56%295,355
Oct 10, 202522.9823.1022.3522.4222.19-2.52%300,603
Oct 9, 202523.4223.4222.6523.0022.76-0.95%239,334
Oct 8, 202523.6123.7723.0823.2222.98-1.61%216,976
Oct 7, 202524.1724.5323.5723.6023.35-2.88%164,815
Oct 6, 202524.9225.1224.1424.3024.05-1.74%241,369
Oct 3, 202525.1425.3024.7024.7324.47-0.88%275,735
Oct 2, 202524.2426.4424.1424.9524.693.70%732,728
Oct 1, 202524.0124.2823.8024.0623.81-0.91%105,424
Sep 30, 202523.7224.3023.6824.2824.031.59%100,333
Sep 29, 202524.1824.4823.6623.9023.65-0.71%131,031
Sep 26, 202524.2524.5323.9124.0723.820.04%160,328