Matthews International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2026	20.02	20.46	19.79	20.32	20.32	3.41%	337,967
Nov 3, 2026	19.87	19.96	19.49	19.65	19.65	-1.26%	427,647
Nov 2, 2026	19.33	19.92	19.29	19.90	19.90	3.22%	378,606
Oct 30, 2026	19.41	19.61	19.23	19.28	19.28	-0.31%	411,893
Oct 29, 2026	19.17	19.39	18.90	19.34	19.34	1.68%	511,628
Oct 28, 2026	19.25	19.25	18.89	19.02	19.02	-0.21%	591,306
Oct 27, 2026	19.00	19.28	18.77	19.06	19.06	0.11%	896,050
Oct 26, 2026	19.20	19.44	19.02	19.04	19.04	-1.14%	399,090
Oct 23, 2026	19.32	19.32	18.77	19.26	19.26	0.16%	397,865
Oct 22, 2026	19.11	19.37	19.09	19.23	19.23	0.47%	404,520
Oct 21, 2026	19.39	19.47	19.09	19.14	19.14	-1.44%	445,607
Oct 20, 2026	18.89	19.44	18.85	19.42	19.42	2.75%	658,753
Oct 19, 2026	19.36	19.36	18.82	18.90	18.90	-2.38%	458,992
Oct 16, 2026	19.44	19.60	19.22	19.36	19.36	0.41%	391,587
Oct 15, 2026	18.96	19.35	18.73	19.28	19.28	3.21%	342,763
Oct 14, 2026	18.51	18.76	18.42	18.68	18.68	-0.64%	506,799
Oct 13, 2026	18.75	18.95	18.53	18.80	18.80	0.86%	427,014
Oct 12, 2026	18.74	18.80	18.49	18.64	18.64	0.16%	590,205
Oct 9, 2026	19.36	19.38	18.60	18.61	18.61	-3.63%	498,622
Oct 8, 2026	19.41	19.53	19.12	19.31	19.31	-1.38%	955,004
Oct 7, 2026	19.30	19.61	19.12	19.58	19.58	0.82%	734,836
Oct 6, 2026	19.46	19.84	19.23	19.42	19.42	0.47%	804,005
Oct 5, 2026	19.29	19.48	18.86	19.33	19.33	0.21%	2,813,053
Oct 2, 2026	18.74	19.47	18.55	19.29	19.29	3.82%	1,166,135
Oct 1, 2026	19.17	19.20	18.54	18.58	18.58	-3.18%	847,287
Sep 30, 2026	19.56	19.65	19.12	19.19	19.19	-1.24%	566,770
Sep 29, 2026	19.45	19.69	19.15	19.43	19.43	-0.46%	651,407
Sep 28, 2026	18.87	19.56	18.69	19.52	19.52	3.01%	803,305
Sep 25, 2026	19.25	19.28	18.94	18.95	18.95	-1.40%	1,154,923
Sep 24, 2026	19.71	19.88	19.16	19.22	19.22	-2.49%	685,777
Sep 23, 2026	19.91	20.04	19.52	19.71	19.71	-1.00%	871,963
Sep 22, 2026	19.95	20.13	19.80	19.91	19.91	0.66%	1,316,666
Sep 21, 2026	20.57	20.63	19.73	19.78	19.78	-3.42%	1,097,634
Sep 18, 2026	20.09	20.55	19.51	20.48	20.48	1.64%	6,350,830
Sep 17, 2026	20.14	20.27	19.93	20.15	20.15	1.00%	1,193,507
Sep 16, 2026	20.10	20.21	19.66	19.95	19.95	-0.75%	1,025,253
Sep 15, 2026	19.93	20.10	19.66	20.10	20.10	0.95%	1,036,163
Sep 14, 2026	19.87	20.06	19.58	19.91	19.91	-0.45%	724,376
Sep 11, 2026	20.25	20.43	19.60	20.00	20.00	-0.20%	767,056
Sep 10, 2026	20.36	20.88	20.00	20.04	20.04	-1.86%	745,624
Sep 9, 2026	20.20	20.63	20.13	20.42	20.42	0.15%	1,071,475
Sep 8, 2026	20.75	20.86	20.28	20.39	20.39	-3.50%	1,089,988
Sep 4, 2026	21.09	21.49	20.99	21.13	21.13	0.14%	460,019
Sep 3, 2026	21.05	21.28	20.68	21.10	21.10	1.30%	550,085
Sep 2, 2026	20.67	21.24	20.36	20.83	20.83	2.26%	780,253
Sep 1, 2026	20.63	20.66	20.21	20.37	20.37	-1.93%	1,087,416
Aug 31, 2026	20.84	20.96	20.62	20.77	20.77	-0.76%	724,345
Aug 28, 2026	21.03	21.38	20.91	20.93	20.93	-0.48%	476,182
Aug 27, 2026	21.55	21.79	20.96	21.03	21.03	-2.41%	610,089
Aug 26, 2026	21.64	21.93	21.35	21.55	21.55	0.23%	592,578