Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
27.12
-0.34 (-1.24%)
At close: Jul 20, 2026, 4:00 PM EDT
27.12
0.00 (0.00%)
After-hours: Jul 20, 2026, 4:10 PM EDT

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 20, 202627.5027.8327.0427.1227.12-1.24%235,510
Jul 17, 202627.7928.2627.2827.4627.46-1.75%221,647
Jul 16, 202626.7828.0726.7827.9527.954.60%277,941
Jul 15, 202626.6527.2526.6526.7226.720.98%156,527
Jul 14, 202626.6026.6726.4126.4626.46-0.64%227,232
Jul 13, 202626.6626.9726.4826.6326.63-0.11%222,234
Jul 10, 202626.9227.3726.6126.6626.66-1.19%151,041
Jul 9, 202626.2327.1226.2126.9826.982.94%409,067
Jul 8, 202626.7726.8525.8526.2126.21-2.93%350,857
Jul 7, 202626.6127.4226.4727.0027.001.85%388,978
Jul 6, 202626.6926.9226.4726.5126.51-0.67%209,885
Jul 2, 202626.6927.0126.2926.6926.690.15%330,998
Jul 1, 202626.9227.6126.5326.6526.65-1.00%328,051
Jun 30, 202626.6326.9626.0426.9226.921.16%287,364
Jun 29, 202627.4727.5726.5926.6126.61-2.35%357,136
Jun 26, 202626.3127.3526.1127.2527.253.45%1,154,433
Jun 25, 202626.4727.0025.9526.3426.340.04%496,400
Jun 24, 202626.0226.6626.0226.3326.331.66%698,589
Jun 23, 202626.1826.3525.8525.9025.90-0.84%404,000
Jun 22, 202626.2626.4925.9926.1226.12-0.91%351,855
Jun 18, 202625.8426.4525.5926.3626.363.41%523,624
Jun 17, 202626.8526.8525.3125.4925.49-4.10%341,758
Jun 16, 202626.5026.8726.1726.5826.580.57%315,951
Jun 15, 202627.1227.4026.3226.4326.43-1.45%207,344
Jun 12, 202626.0327.1025.7726.8226.823.75%386,299
Jun 11, 202625.6226.0024.6025.8525.851.06%480,316
Jun 10, 202625.6925.9525.0125.5825.580.20%339,809
Jun 9, 202625.6526.0825.3325.5325.530.35%370,869
Jun 8, 202625.5925.8625.0225.4425.440.36%140,701
Jun 5, 202625.2925.7925.0525.3525.35-0.63%211,117
Jun 4, 202625.6726.1524.9725.5125.510.28%198,749
Jun 3, 202626.0426.0425.3425.4425.44-2.53%241,082
Jun 2, 202626.3726.5725.9326.1026.10-1.21%181,707
Jun 1, 202626.3326.7625.6526.4226.42-0.45%830,759
May 29, 202626.9827.2126.4526.5426.54-1.96%223,176
May 28, 202627.2527.5526.9127.0727.07-0.40%208,884
May 27, 202627.4128.0126.9427.1827.18-0.40%243,483
May 26, 202626.8927.5326.8927.2927.291.98%418,399
May 22, 202626.5026.8326.4326.7626.761.17%136,988
May 21, 202626.8127.1226.2326.4526.45-2.47%249,798
May 20, 202626.9427.2226.7727.1227.120.67%194,821
May 19, 202626.5327.0826.2326.9426.940.34%193,159
May 18, 202626.5327.0626.3226.8526.851.28%178,791
May 15, 202627.1227.3226.4326.5126.51-2.96%171,203
May 14, 202627.8428.0027.0227.3227.32-1.69%189,893
May 13, 202627.6328.0026.9227.7927.79-0.25%356,588
May 12, 202627.8928.0727.2027.8627.860.32%271,469
May 11, 202627.7828.0927.2427.7727.77-0.41%242,270
May 8, 202627.8628.2827.5528.1427.891.74%139,869
May 7, 202628.1528.5227.6127.6627.41-1.46%165,426