Matthews International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 18, 2026	26.53	27.06	26.32	26.85	26.85	1.28%	178,791
May 15, 2026	27.12	27.32	26.43	26.51	26.51	-2.96%	171,203
May 14, 2026	27.84	28.00	27.02	27.32	27.32	-1.69%	189,893
May 13, 2026	27.63	28.00	26.92	27.79	27.79	-0.25%	356,588
May 12, 2026	27.89	28.07	27.20	27.86	27.86	0.32%	271,469
May 11, 2026	27.78	28.09	27.24	27.77	27.77	-1.31%	242,270
May 8, 2026	27.86	28.28	27.55	28.14	27.89	1.74%	139,869
May 7, 2026	28.15	28.52	27.61	27.66	27.41	-1.46%	165,426
May 6, 2026	28.94	29.49	28.06	28.07	27.82	-1.78%	178,653
May 5, 2026	27.49	29.13	27.47	28.58	28.32	4.31%	278,326
May 4, 2026	28.25	28.93	26.48	27.40	27.15	-4.23%	440,163
May 1, 2026	30.54	30.93	28.52	28.61	28.35	0.25%	309,862
Apr 30, 2026	27.63	28.63	27.58	28.54	28.28	2.74%	235,953
Apr 29, 2026	28.05	28.22	27.75	27.78	27.53	-1.56%	145,718
Apr 28, 2026	28.34	28.71	28.09	28.22	27.96	-0.25%	105,370
Apr 27, 2026	28.00	28.33	27.76	28.29	28.03	0.50%	204,882
Apr 24, 2026	27.85	28.79	27.76	28.15	27.89	0.04%	226,229
Apr 23, 2026	27.76	28.28	27.69	28.14	27.89	0.29%	140,296
Apr 22, 2026	27.22	28.09	27.07	28.06	27.81	3.31%	199,936
Apr 21, 2026	27.39	27.59	26.95	27.16	26.91	-0.91%	142,027
Apr 20, 2026	27.26	27.75	26.78	27.41	27.16	-0.47%	131,253
Apr 17, 2026	27.35	28.00	27.17	27.54	27.29	2.23%	145,612
Apr 16, 2026	26.61	26.99	26.52	26.94	26.70	0.94%	106,936
Apr 15, 2026	26.85	27.01	26.62	26.69	26.45	-1.11%	140,400
Apr 14, 2026	27.07	27.18	26.89	26.99	26.75	-0.30%	130,140
Apr 13, 2026	27.18	27.18	26.60	27.07	26.82	-0.55%	175,354
Apr 10, 2026	26.91	27.30	26.65	27.22	26.97	1.15%	143,378
Apr 9, 2026	26.28	27.00	26.19	26.91	26.67	1.93%	133,094
Apr 8, 2026	26.76	27.00	26.28	26.40	26.16	2.01%	141,507
Apr 7, 2026	25.49	25.92	25.49	25.88	25.65	1.05%	125,069
Apr 6, 2026	25.20	25.70	25.14	25.61	25.38	0.91%	142,249
Apr 2, 2026	24.84	25.47	24.72	25.38	25.15	0.40%	140,179
Apr 1, 2026	25.96	26.27	25.28	25.28	25.05	-2.09%	154,483
Mar 31, 2026	25.46	25.92	25.00	25.82	25.59	2.58%	193,120
Mar 30, 2026	25.44	25.60	25.09	25.17	24.94	-0.12%	267,917
Mar 27, 2026	25.00	25.39	24.93	25.20	24.97	-0.28%	329,583
Mar 26, 2026	25.18	25.41	24.91	25.27	25.04	-0.51%	164,542
Mar 25, 2026	25.31	25.58	24.76	25.40	25.17	1.24%	176,671
Mar 24, 2026	24.64	25.22	24.33	25.09	24.86	0.97%	136,384
Mar 23, 2026	24.59	25.23	24.17	24.85	24.62	3.93%	281,303
Mar 20, 2026	24.49	24.69	23.75	23.91	23.69	-2.25%	421,719
Mar 19, 2026	24.01	24.74	23.92	24.46	24.24	0.37%	196,199
Mar 18, 2026	24.70	24.83	24.23	24.37	24.15	-1.77%	210,563
Mar 17, 2026	24.71	25.21	24.63	24.81	24.59	0.77%	145,150
Mar 16, 2026	24.62	24.90	24.26	24.62	24.40	0.61%	283,862
Mar 13, 2026	25.09	25.32	24.47	24.47	24.25	-1.92%	169,105
Mar 12, 2026	25.44	25.73	24.73	24.95	24.72	-3.56%	210,491
Mar 11, 2026	25.82	25.92	25.28	25.87	25.64	-1.03%	213,248
Mar 10, 2026	26.32	28.33	25.90	26.14	25.90	0.46%	514,578
Mar 9, 2026	25.30	26.09	24.74	26.02	25.78	1.44%	196,894