Matthews International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	25.59	25.59	25.02	25.20	-	-0.59%	3,429
Jun 5, 2026	25.29	25.79	25.05	25.35	25.35	-0.63%	211,115
Jun 4, 2026	25.67	26.15	24.97	25.51	25.51	0.28%	198,748
Jun 3, 2026	26.04	26.04	25.34	25.44	25.44	-2.53%	241,082
Jun 2, 2026	26.37	26.57	25.93	26.10	26.10	-1.21%	181,706
Jun 1, 2026	26.33	26.76	25.65	26.42	26.42	-0.45%	830,639
May 29, 2026	26.98	27.21	26.45	26.54	26.54	-1.96%	207,160
May 28, 2026	27.25	27.55	26.91	27.07	27.07	-0.40%	203,717
May 27, 2026	27.41	28.01	26.94	27.18	27.18	-0.40%	243,378
May 26, 2026	26.89	27.53	26.89	27.29	27.29	1.98%	418,385
May 22, 2026	26.50	26.83	26.43	26.76	26.76	1.17%	136,988
May 21, 2026	26.81	27.12	26.23	26.45	26.45	-2.47%	249,798
May 20, 2026	26.94	27.22	26.77	27.12	27.12	0.67%	194,821
May 19, 2026	26.53	27.08	26.23	26.94	26.94	0.34%	193,107
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	-0.41%	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