Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
25.34
+1.29 (5.36%)
At close: Aug 13, 2025, 4:00 PM
25.37
+0.03 (0.12%)
After-hours: Aug 13, 2025, 4:10 PM EDT

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 13, 202524.1425.5324.0625.3725.375.49%236,265
Aug 12, 202523.7024.1623.4324.0524.052.82%185,031
Aug 11, 202523.3423.5222.8623.3923.39-0.81%191,105
Aug 8, 202523.8024.5123.2823.5823.33-0.63%241,726
Aug 7, 202525.3525.9023.2723.7323.48-5.53%353,968
Aug 6, 202524.5026.5023.3525.1224.854.36%303,896
Aug 5, 202523.3024.2223.1724.0723.823.93%208,342
Aug 4, 202523.2223.6122.9923.1622.920.52%194,080
Aug 1, 202523.2123.4722.8023.0422.80-1.92%275,755
Jul 31, 202523.2723.6423.2223.4923.240.17%198,520
Jul 30, 202523.9824.2323.2823.4523.20-1.76%234,364
Jul 29, 202524.1024.2323.6623.8723.62-0.67%199,379
Jul 28, 202524.6624.6623.9924.0323.78-2.59%270,229
Jul 25, 202524.9124.9124.3924.6724.41-0.40%120,677
Jul 24, 202525.4925.5024.7124.7724.51-3.32%154,681
Jul 23, 202525.3725.7425.3025.6225.352.40%178,957
Jul 22, 202524.6225.4324.6225.0224.761.54%184,063
Jul 21, 202525.2225.5724.6024.6424.38-1.40%133,532
Jul 18, 202525.8025.8024.7824.9924.73-2.19%165,860
Jul 17, 202525.0025.7724.7825.5525.282.40%175,967
Jul 16, 202524.8125.0024.2124.9524.691.42%166,473
Jul 15, 202525.2525.4324.5224.6024.34-2.07%233,875
Jul 14, 202525.2725.2724.5225.1224.85-1.14%151,264
Jul 11, 202525.6625.8524.9925.4125.14-1.74%156,778
Jul 10, 202524.8825.9024.8825.8625.594.06%242,568
Jul 9, 202524.8824.8924.5024.8524.590.93%143,936
Jul 8, 202524.2324.9924.2224.6224.361.61%128,325
Jul 7, 202525.2125.4624.1724.2323.97-4.76%192,876
Jul 3, 202525.8525.8525.1325.4425.17-0.66%142,779
Jul 2, 202524.6825.6224.5825.6125.344.15%213,345
Jul 1, 202523.7125.2023.5824.5924.332.84%209,279
Jun 30, 202524.3624.3623.5223.9123.66-1.85%242,297
Jun 27, 202523.8624.5923.8024.3624.102.53%480,973
Jun 26, 202521.9023.8221.8323.7623.518.84%319,530
Jun 25, 202521.6522.4221.1921.8321.600.83%197,350
Jun 24, 202521.5021.8121.2821.6521.421.26%178,801
Jun 23, 202520.9921.4420.7421.3821.151.66%197,695
Jun 20, 202521.5321.5320.9921.0320.81-1.22%307,279
Jun 18, 202521.0821.7421.0021.2921.070.85%190,234
Jun 17, 202521.7521.8621.0821.1120.89-4.09%182,991
Jun 16, 202521.9722.4721.9722.0121.780.73%241,174
Jun 13, 202522.1522.3621.8021.8521.62-3.28%145,499
Jun 12, 202522.4522.8022.3022.5922.35-0.35%136,459
Jun 11, 202523.1823.3822.5722.6722.43-1.61%176,556
Jun 10, 202522.9823.2522.8523.0422.801.01%162,022
Jun 9, 202522.3723.0322.1622.8122.573.17%215,871
Jun 6, 202522.4122.8022.0222.1121.88-0.23%229,944
Jun 5, 202522.5022.8122.0522.1621.93-1.42%238,836
Jun 4, 202522.1322.6122.1322.4822.241.49%227,004
Jun 3, 202521.2422.2021.0722.1521.924.19%228,736