Matthews International Corporation (MATW)

NASDAQ: MATW · Real-Time Price · USD

18.95

-0.27 (-1.40%)

At close: Sep 25, 2026, 4:00 PM EDT

18.93

-0.02 (-0.11%)

After-hours: Sep 25, 2026, 4:22 PM EDT

Matthews International Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	19.25	19.28	18.94	18.95	18.95	-1.40%	1,154,920
Sep 24, 2026	19.71	19.88	19.16	19.22	19.22	-2.49%	685,774
Sep 23, 2026	19.91	20.04	19.52	19.71	19.71	-1.00%	861,761
Sep 22, 2026	19.95	20.13	19.80	19.91	19.91	0.66%	1,316,000
Sep 21, 2026	20.57	20.63	19.73	19.78	19.78	-3.42%	1,096,032
Sep 18, 2026	20.09	20.55	19.51	20.48	20.48	1.64%	6,328,377
Sep 17, 2026	20.14	20.27	19.93	20.15	20.15	1.00%	1,193,503
Sep 16, 2026	20.10	20.21	19.66	19.95	19.95	-0.75%	1,025,251
Sep 15, 2026	19.93	20.10	19.66	20.10	20.10	0.95%	1,036,160
Sep 14, 2026	19.87	20.06	19.58	19.91	19.91	-0.45%	724,375
Sep 11, 2026	20.25	20.43	19.60	20.00	20.00	-0.20%	767,054
Sep 10, 2026	20.36	20.88	20.00	20.04	20.04	-1.86%	745,619
Sep 9, 2026	20.20	20.63	20.13	20.42	20.42	0.15%	1,071,463
Sep 8, 2026	20.75	20.86	20.28	20.39	20.39	-3.50%	1,089,729
Sep 4, 2026	21.09	21.49	20.99	21.13	21.13	0.14%	460,017
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
Aug 25, 2026	21.21	21.92	21.00	21.50	21.50	1.32%	781,628
Aug 24, 2026	21.39	21.73	20.87	21.22	21.22	-0.24%	757,077
Aug 21, 2026	21.58	21.99	21.17	21.27	21.27	-1.80%	1,067,967
Aug 20, 2026	21.87	22.15	21.50	21.66	21.66	-1.41%	594,218
Aug 19, 2026	22.54	22.63	21.93	21.97	21.97	-1.57%	759,814
Aug 18, 2026	23.01	23.25	22.20	22.32	22.32	-2.96%	887,010
Aug 17, 2026	23.09	23.35	22.50	23.00	23.00	-1.08%	931,831
Aug 14, 2026	23.06	23.40	23.01	23.25	23.25	0.43%	758,727
Aug 13, 2026	23.45	24.20	22.99	23.15	23.15	-0.43%	956,355
Aug 12, 2026	24.02	24.48	23.02	23.25	23.25	-1.06%	1,194,470
Aug 11, 2026	23.31	23.64	22.81	23.50	23.50	2.26%	980,341
Aug 10, 2026	23.21	23.89	22.65	22.98	22.98	-1.98%	1,360,734
Aug 7, 2026	24.00	25.09	22.71	23.70	23.45	-14.32%	2,208,245
Aug 6, 2026	27.47	28.02	26.66	27.66	27.36	0.69%	351,408
Aug 5, 2026	27.48	27.61	26.50	27.47	27.17	-2.59%	261,046
Aug 4, 2026	28.09	28.35	27.82	28.20	27.90	0.46%	179,400
Aug 3, 2026	28.13	28.69	28.06	28.07	27.77	1.15%	530,310
Jul 31, 2026	27.65	27.97	27.33	27.75	27.45	-	237,704
Jul 30, 2026	28.44	28.44	27.75	27.75	27.45	-2.36%	209,823
Jul 29, 2026	28.75	29.10	28.32	28.42	28.11	-1.49%	225,719
Jul 28, 2026	28.43	29.14	28.43	28.85	28.54	2.49%	226,987
Jul 27, 2026	27.76	28.45	27.58	28.15	27.85	1.66%	316,459
Jul 24, 2026	27.24	27.96	27.12	27.69	27.39	2.40%	169,131
Jul 23, 2026	27.32	27.56	26.68	27.04	26.75	-2.45%	276,994
Jul 22, 2026	27.47	27.78	27.43	27.72	27.42	0.84%	191,072
Jul 21, 2026	27.02	27.72	26.84	27.49	27.19	1.36%	259,035
Jul 20, 2026	27.50	27.83	27.04	27.12	26.83	-1.24%	235,510
Jul 17, 2026	27.79	28.26	27.28	27.46	27.16	-1.75%	221,648