Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
27.13
-0.12 (-0.44%)
Jun 29, 2026, 10:32 AM EDT - Market open

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3127.3526.1127.2527.253.45%1,146,841
Jun 25, 202626.4727.0025.9526.3426.340.04%496,340
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
May 6, 202628.9429.4928.0628.0727.82-1.78%178,653
May 5, 202627.4929.1327.4728.5828.324.31%278,326
May 4, 202628.2528.9326.4827.4027.15-4.23%440,163
May 1, 202630.5430.9328.5228.6128.350.25%309,862
Apr 30, 202627.6328.6327.5828.5428.282.74%235,953
Apr 29, 202628.0528.2227.7527.7827.53-1.56%145,718
Apr 28, 202628.3428.7128.0928.2227.96-0.25%105,370
Apr 27, 202628.0028.3327.7628.2928.030.50%204,882
Apr 24, 202627.8528.7927.7628.1527.890.04%226,229
Apr 23, 202627.7628.2827.6928.1427.890.29%140,296
Apr 22, 202627.2228.0927.0728.0627.813.31%199,936
Apr 21, 202627.3927.5926.9527.1626.91-0.91%142,027
Apr 20, 202627.2627.7526.7827.4127.16-0.47%131,253
Apr 17, 202627.3528.0027.1727.5427.292.23%145,612
Apr 16, 202626.6126.9926.5226.9426.700.94%106,936