Skip to main content
logo
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
23.18
-0.07 (-0.30%)
Aug 13, 2026, 11:14 AM EDT - Market open

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202623.4524.2023.0523.19--0.26%127,018
Aug 12, 202624.0224.4823.0223.2523.25-1.06%1,194,419
Aug 11, 202623.3123.6422.8123.5023.502.26%966,857
Aug 10, 202623.2123.8922.6522.9822.98-1.98%1,359,508
Aug 7, 202624.0025.0922.7123.7023.45-14.32%2,208,245
Aug 6, 202627.4728.0226.6627.6627.360.69%351,408
Aug 5, 202627.4827.6126.5027.4727.17-2.59%261,046
Aug 4, 202628.0928.3527.8228.2027.900.46%179,400
Aug 3, 202628.1328.6928.0628.0727.771.15%530,310
Jul 31, 202627.6527.9727.3327.7527.45-237,704
Jul 30, 202628.4428.4427.7527.7527.45-2.36%209,823
Jul 29, 202628.7529.1028.3228.4228.11-1.49%225,719
Jul 28, 202628.4329.1428.4328.8528.542.49%226,987
Jul 27, 202627.7628.4527.5828.1527.851.66%316,459
Jul 24, 202627.2427.9627.1227.6927.392.40%169,131
Jul 23, 202627.3227.5626.6827.0426.75-2.45%276,994
Jul 22, 202627.4727.7827.4327.7227.420.84%191,072
Jul 21, 202627.0227.7226.8427.4927.191.36%259,035
Jul 20, 202627.5027.8327.0427.1226.83-1.24%235,510
Jul 17, 202627.7928.2627.2827.4627.16-1.75%221,648
Jul 16, 202626.7828.0726.7827.9527.654.60%277,945
Jul 15, 202626.6527.2526.6526.7226.430.98%156,527
Jul 14, 202626.6026.6726.4126.4626.18-0.64%227,232
Jul 13, 202626.6626.9726.4826.6326.34-0.11%222,238
Jul 10, 202626.9227.3726.6126.6626.37-1.19%151,041
Jul 9, 202626.2327.1226.2126.9826.692.94%409,067
Jul 8, 202626.7726.8525.8526.2125.93-2.93%351,102
Jul 7, 202626.6127.4226.4727.0026.711.85%388,978
Jul 6, 202626.6926.9226.4726.5126.22-0.67%209,930
Jul 2, 202626.6927.0126.2926.6926.400.15%331,121
Jul 1, 202626.9227.6126.5326.6526.36-1.00%328,051
Jun 30, 202626.6326.9626.0426.9226.631.16%287,364
Jun 29, 202627.4727.5726.5926.6126.32-2.35%357,136
Jun 26, 202626.3127.3526.1127.2526.963.45%1,154,433
Jun 25, 202626.4727.0025.9526.3426.060.04%496,400
Jun 24, 202626.0226.6626.0226.3326.051.66%698,589
Jun 23, 202626.1826.3525.8525.9025.62-0.84%404,000
Jun 22, 202626.2626.4925.9926.1225.84-0.91%351,855
Jun 18, 202625.8426.4525.5926.3626.083.41%523,624
Jun 17, 202626.8526.8525.3125.4925.22-4.10%341,758
Jun 16, 202626.5026.8726.1726.5826.290.57%315,951
Jun 15, 202627.1227.4026.3226.4326.15-1.45%207,344
Jun 12, 202626.0327.1025.7726.8226.533.75%386,299
Jun 11, 202625.6226.0024.6025.8525.571.06%480,316
Jun 10, 202625.6925.9525.0125.5825.300.20%339,809
Jun 9, 202625.6526.0825.3325.5325.260.35%370,869
Jun 8, 202625.5925.8625.0225.4425.170.36%140,701
Jun 5, 202625.2925.7925.0525.3525.08-0.63%211,117
Jun 4, 202625.6726.1524.9725.5125.240.28%198,749
Jun 3, 202626.0426.0425.3425.4425.17-2.53%241,082