Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
24.36
+0.60 (2.53%)
Jun 27, 2025, 4:00 PM - Market closed

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 27, 202523.8624.5923.8024.3624.362.53%480,973
Jun 26, 202521.9023.8221.8323.7623.768.84%319,530
Jun 25, 202521.6522.4221.1921.8321.830.83%197,350
Jun 24, 202521.5021.8121.2821.6521.651.26%178,801
Jun 23, 202520.9921.4420.7421.3821.381.66%197,695
Jun 20, 202521.5321.5320.9921.0321.03-1.22%307,279
Jun 18, 202521.0821.7421.0021.2921.290.85%190,234
Jun 17, 202521.7521.8621.0821.1121.11-4.09%182,991
Jun 16, 202521.9722.4721.9722.0122.010.73%241,174
Jun 13, 202522.1522.3621.8021.8521.85-3.28%145,499
Jun 12, 202522.4522.8022.3022.5922.59-0.35%136,459
Jun 11, 202523.1823.3822.5722.6722.67-1.61%176,556
Jun 10, 202522.9823.2522.8523.0423.041.01%162,022
Jun 9, 202522.3723.0322.1622.8122.813.17%215,871
Jun 6, 202522.4122.8022.0222.1122.11-0.23%229,944
Jun 5, 202522.5022.8122.0522.1622.16-1.42%238,836
Jun 4, 202522.1322.6122.1322.4822.481.49%227,004
Jun 3, 202521.2422.2021.0722.1522.154.19%228,736
Jun 2, 202521.4321.6320.7321.2621.26-0.89%240,898
May 30, 202521.6422.0021.4321.4521.45-2.19%423,781
May 29, 202522.0022.5021.6021.9321.930.18%266,123
May 28, 202521.8522.1721.5721.8921.890.69%246,146
May 27, 202521.2622.2221.0821.7421.744.27%306,226
May 23, 202520.3620.9120.1420.8520.850.24%201,589
May 22, 202520.0920.8119.9820.8020.803.07%234,781
May 21, 202520.4220.7019.8720.1820.18-2.51%224,947
May 20, 202520.5820.8320.5320.7020.700.05%160,370
May 19, 202520.6220.8220.4720.6920.69-1.15%171,133
May 16, 202520.6921.0620.5120.9320.931.21%217,723
May 15, 202520.3320.9020.0720.6820.681.17%196,723
May 14, 202521.0421.2520.4220.4420.44-3.68%251,305
May 13, 202521.0621.4820.8521.2221.221.92%237,310
May 12, 202521.0921.5420.5020.8220.822.01%460,026
May 9, 202519.9520.4919.8920.4120.172.87%287,374
May 8, 202519.3820.1619.3319.8419.613.87%285,401
May 7, 202518.9519.4018.8019.1018.871.60%310,778
May 6, 202518.7919.0918.6218.8018.58-0.79%295,458
May 5, 202519.5019.7218.9018.9518.73-4.39%421,183
May 2, 202520.2420.6819.4019.8219.59-478,286
May 1, 202519.1021.2018.7919.8219.59-3.08%520,468
Apr 30, 202521.3321.3320.3420.4520.21-4.80%553,297
Apr 29, 202520.8221.6820.7821.4821.233.87%226,780
Apr 28, 202520.5020.8220.4320.6820.440.68%178,027
Apr 25, 202520.4020.5719.9320.5420.300.24%181,015
Apr 24, 202519.8720.5519.8020.4920.252.81%170,478
Apr 23, 202520.2020.4919.7719.9319.692.31%228,885
Apr 22, 202519.9519.9519.1819.4819.250.52%249,895
Apr 21, 202519.3520.2518.8519.3819.15-0.67%465,057
Apr 17, 202519.8420.1019.4219.5119.28-1.96%201,276
Apr 16, 202520.8320.9019.4919.9019.66-4.56%303,820