Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
21.10
+0.27 (1.30%)
Sep 3, 2026, 4:00 PM EDT - Market closed

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 202621.0521.2820.6821.1021.101.30%550,072
Sep 2, 202620.6721.2420.3620.8320.832.26%779,974
Sep 1, 202620.6320.6620.2120.3720.37-1.93%1,086,973
Aug 31, 202620.8420.9620.6220.7720.77-0.76%724,345
Aug 28, 202621.0321.3820.9120.9320.93-0.48%476,182
Aug 27, 202621.5521.7920.9621.0321.03-2.41%610,089
Aug 26, 202621.6421.9321.3521.5521.550.23%592,578
Aug 25, 202621.2121.9221.0021.5021.501.32%781,628
Aug 24, 202621.3921.7320.8721.2221.22-0.24%757,077
Aug 21, 202621.5821.9921.1721.2721.27-1.80%1,067,967
Aug 20, 202621.8722.1521.5021.6621.66-1.41%594,218
Aug 19, 202622.5422.6321.9321.9721.97-1.57%759,814
Aug 18, 202623.0123.2522.2022.3222.32-2.96%887,010
Aug 17, 202623.0923.3522.5023.0023.00-1.08%931,831
Aug 14, 202623.0623.4023.0123.2523.250.43%758,727
Aug 13, 202623.4524.2022.9923.1523.15-0.43%956,355
Aug 12, 202624.0224.4823.0223.2523.25-1.06%1,194,470
Aug 11, 202623.3123.6422.8123.5023.502.26%980,341
Aug 10, 202623.2123.8922.6522.9822.98-1.98%1,360,734
Aug 7, 202624.0025.0922.7123.7023.45-14.32%2,208,245
Aug 6, 202627.4728.0226.6627.6627.360.69%351,408
Aug 5, 202627.4827.6126.5027.4727.17-2.59%261,046
Aug 4, 202628.0928.3527.8228.2027.900.46%179,400
Aug 3, 202628.1328.6928.0628.0727.771.15%530,310
Jul 31, 202627.6527.9727.3327.7527.45-237,704
Jul 30, 202628.4428.4427.7527.7527.45-2.36%209,823
Jul 29, 202628.7529.1028.3228.4228.11-1.49%225,719
Jul 28, 202628.4329.1428.4328.8528.542.49%226,987
Jul 27, 202627.7628.4527.5828.1527.851.66%316,459
Jul 24, 202627.2427.9627.1227.6927.392.40%169,131
Jul 23, 202627.3227.5626.6827.0426.75-2.45%276,994
Jul 22, 202627.4727.7827.4327.7227.420.84%191,072
Jul 21, 202627.0227.7226.8427.4927.191.36%259,035
Jul 20, 202627.5027.8327.0427.1226.83-1.24%235,510
Jul 17, 202627.7928.2627.2827.4627.16-1.75%221,648
Jul 16, 202626.7828.0726.7827.9527.654.60%277,945
Jul 15, 202626.6527.2526.6526.7226.430.98%156,527
Jul 14, 202626.6026.6726.4126.4626.18-0.64%227,232
Jul 13, 202626.6626.9726.4826.6326.34-0.11%222,238
Jul 10, 202626.9227.3726.6126.6626.37-1.19%151,041
Jul 9, 202626.2327.1226.2126.9826.692.94%409,067
Jul 8, 202626.7726.8525.8526.2125.93-2.93%351,102
Jul 7, 202626.6127.4226.4727.0026.711.85%388,978
Jul 6, 202626.6926.9226.4726.5126.22-0.67%209,930
Jul 2, 202626.6927.0126.2926.6926.400.15%331,121
Jul 1, 202626.9227.6126.5326.6526.36-1.00%328,051
Jun 30, 202626.6326.9626.0426.9226.631.16%287,364
Jun 29, 202627.4727.5726.5926.6126.32-2.35%357,136
Jun 26, 202626.3127.3526.1127.2526.963.45%1,154,433
Jun 25, 202626.4727.0025.9526.3426.060.04%496,400