Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
24.07
+0.01 (0.04%)
Sep 26, 2025, 4:00 PM EDT - Market closed
Matthews International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 24.25 | 24.53 | 23.91 | 24.07 | 24.07 | 0.04% | 160,328 |
| Sep 25, 2025 | 24.53 | 24.57 | 23.95 | 24.06 | 24.06 | -2.55% | 166,487 |
| Sep 24, 2025 | 24.98 | 25.17 | 24.61 | 24.69 | 24.69 | -1.28% | 129,914 |
| Sep 23, 2025 | 25.35 | 25.70 | 24.90 | 25.01 | 25.01 | -1.03% | 170,981 |
| Sep 22, 2025 | 25.02 | 25.44 | 24.78 | 25.27 | 25.27 | 0.88% | 193,157 |
| Sep 19, 2025 | 25.64 | 25.84 | 24.98 | 25.05 | 25.05 | -3.24% | 531,814 |
| Sep 18, 2025 | 25.26 | 26.09 | 25.17 | 25.89 | 25.89 | 3.56% | 208,479 |
| Sep 17, 2025 | 25.60 | 26.15 | 24.90 | 25.00 | 25.00 | -2.27% | 202,910 |
| Sep 16, 2025 | 25.66 | 25.70 | 25.10 | 25.58 | 25.58 | -0.39% | 152,473 |
| Sep 15, 2025 | 24.92 | 25.75 | 24.61 | 25.68 | 25.68 | 3.67% | 201,390 |
| Sep 12, 2025 | 25.05 | 25.12 | 24.69 | 24.77 | 24.77 | -1.55% | 84,234 |
| Sep 11, 2025 | 24.81 | 25.23 | 24.53 | 25.16 | 25.16 | 1.78% | 165,657 |
| Sep 10, 2025 | 24.37 | 24.75 | 24.29 | 24.72 | 24.72 | 1.48% | 210,835 |
| Sep 9, 2025 | 24.84 | 24.88 | 24.08 | 24.36 | 24.36 | -2.25% | 298,485 |
| Sep 8, 2025 | 24.94 | 25.06 | 24.47 | 24.92 | 24.92 | 0.08% | 178,314 |
| Sep 5, 2025 | 25.00 | 25.60 | 24.69 | 24.90 | 24.90 | 0.04% | 156,844 |
| Sep 4, 2025 | 24.23 | 24.94 | 24.05 | 24.89 | 24.89 | 2.72% | 140,879 |
| Sep 3, 2025 | 23.97 | 24.26 | 23.76 | 24.23 | 24.23 | 0.29% | 166,802 |
| Sep 2, 2025 | 24.35 | 24.55 | 23.81 | 24.16 | 24.16 | -1.67% | 197,178 |
| Aug 29, 2025 | 24.37 | 24.85 | 24.20 | 24.57 | 24.57 | 1.57% | 203,689 |
| Aug 28, 2025 | 24.16 | 24.31 | 23.78 | 24.19 | 24.19 | 1.04% | 307,660 |
| Aug 27, 2025 | 24.00 | 24.36 | 23.68 | 23.94 | 23.94 | -1.07% | 146,536 |
| Aug 26, 2025 | 24.36 | 24.70 | 23.99 | 24.20 | 24.20 | -1.02% | 179,189 |
| Aug 25, 2025 | 24.84 | 24.96 | 24.33 | 24.45 | 24.45 | -2.04% | 129,568 |
| Aug 22, 2025 | 23.88 | 25.11 | 23.88 | 24.96 | 24.96 | 5.18% | 199,219 |
| Aug 21, 2025 | 23.40 | 23.89 | 23.30 | 23.73 | 23.73 | 0.89% | 195,303 |
| Aug 20, 2025 | 23.81 | 23.81 | 23.35 | 23.52 | 23.52 | -1.30% | 176,876 |
| Aug 19, 2025 | 23.78 | 24.48 | 23.73 | 23.83 | 23.83 | 0.34% | 155,704 |
| Aug 18, 2025 | 23.86 | 24.10 | 23.70 | 23.75 | 23.75 | -0.08% | 123,543 |
| Aug 15, 2025 | 24.44 | 24.44 | 23.73 | 23.77 | 23.77 | -1.98% | 174,078 |
| Aug 14, 2025 | 24.70 | 25.27 | 24.11 | 24.25 | 24.25 | -4.41% | 209,063 |
| Aug 13, 2025 | 24.14 | 25.53 | 24.06 | 25.37 | 25.37 | 5.49% | 236,265 |
| Aug 12, 2025 | 23.70 | 24.16 | 23.43 | 24.05 | 24.05 | 2.82% | 185,031 |
| Aug 11, 2025 | 23.34 | 23.52 | 22.86 | 23.39 | 23.39 | -0.81% | 191,105 |
| Aug 8, 2025 | 23.80 | 24.51 | 23.28 | 23.58 | 23.33 | -0.63% | 241,726 |
| Aug 7, 2025 | 25.35 | 25.90 | 23.27 | 23.73 | 23.48 | -5.53% | 353,968 |
| Aug 6, 2025 | 24.50 | 26.50 | 23.35 | 25.12 | 24.85 | 4.36% | 303,896 |
| Aug 5, 2025 | 23.30 | 24.22 | 23.17 | 24.07 | 23.82 | 3.93% | 208,342 |
| Aug 4, 2025 | 23.22 | 23.61 | 22.99 | 23.16 | 22.92 | 0.52% | 194,080 |
| Aug 1, 2025 | 23.21 | 23.47 | 22.80 | 23.04 | 22.80 | -1.92% | 275,755 |
| Jul 31, 2025 | 23.27 | 23.64 | 23.22 | 23.49 | 23.24 | 0.17% | 198,520 |
| Jul 30, 2025 | 23.98 | 24.23 | 23.28 | 23.45 | 23.20 | -1.76% | 234,364 |
| Jul 29, 2025 | 24.10 | 24.23 | 23.66 | 23.87 | 23.62 | -0.67% | 199,379 |
| Jul 28, 2025 | 24.66 | 24.66 | 23.99 | 24.03 | 23.78 | -2.59% | 270,229 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.39 | 24.67 | 24.41 | -0.40% | 120,677 |
| Jul 24, 2025 | 25.49 | 25.50 | 24.71 | 24.77 | 24.51 | -3.32% | 154,681 |
| Jul 23, 2025 | 25.37 | 25.74 | 25.30 | 25.62 | 25.35 | 2.40% | 178,957 |
| Jul 22, 2025 | 24.62 | 25.43 | 24.62 | 25.02 | 24.76 | 1.54% | 184,063 |
| Jul 21, 2025 | 25.22 | 25.57 | 24.60 | 24.64 | 24.38 | -1.40% | 133,532 |
| Jul 18, 2025 | 25.80 | 25.80 | 24.78 | 24.99 | 24.73 | -2.19% | 165,860 |