Skip to main content
IC
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
20.82
+0.41 (2.01%)
At close: May 12, 2025, 4:00 PM
21.57
+0.75 (3.60%)
After-hours: May 12, 2025, 7:04 PM EDT

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 12, 202521.0921.5420.5020.8220.822.01%460,018
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
Apr 15, 202521.1521.3320.7020.8520.60-1.14%251,716
Apr 14, 202520.8421.3220.3521.0920.842.78%340,567
Apr 11, 202520.2620.7119.8620.5220.280.98%177,129
Apr 10, 202520.0520.5719.7920.3220.08-1.93%206,607
Apr 9, 202519.1021.0918.6020.7220.478.37%336,587
Apr 8, 202520.5520.5518.9119.1218.89-3.82%303,860
Apr 7, 202519.7220.8318.5019.8819.64-0.50%392,823
Apr 4, 202520.0020.4219.1319.9819.74-3.10%368,926
Apr 3, 202521.7822.1820.3320.6220.38-8.07%224,881
Apr 2, 202521.5622.5021.5022.4322.162.47%178,005
Apr 1, 202522.1322.4421.8421.8921.63-1.57%139,362
Mar 31, 202522.2822.6821.9422.2421.98-1.24%185,433
Mar 28, 202523.2823.5622.4522.5222.25-3.60%123,674
Mar 27, 202523.2523.6022.9323.3623.080.56%123,233
Mar 26, 202523.1023.4723.0323.2322.950.35%128,001
Mar 25, 202523.7123.9423.1323.1522.88-2.40%168,702
Mar 24, 202523.6023.9523.4023.7223.442.46%154,485
Mar 21, 202522.9923.3422.9323.1522.88-504,781
Mar 20, 202522.7623.2922.7623.1522.880.30%209,488
Mar 19, 202522.8523.1222.5823.0822.811.58%218,141
Mar 18, 202522.7323.0422.3822.7222.45-0.70%172,571
Mar 17, 202522.5723.1122.5722.8822.611.46%154,619
Mar 14, 202522.7022.9722.4322.5522.28-0.13%133,602
Mar 13, 202522.7922.8622.1022.5822.31-0.92%192,339
Mar 12, 202522.9123.1422.0322.7922.52-0.87%234,223
Mar 11, 202523.6623.9022.8422.9922.72-2.75%252,805
Mar 10, 202524.2924.7623.6423.6423.36-3.90%212,735
Mar 7, 202524.0924.9924.0324.6024.312.50%220,131
Mar 6, 202523.0624.1623.0024.0023.722.83%221,569
Mar 5, 202523.4624.3022.8923.3423.06-0.55%197,745
Mar 4, 202523.5624.7422.8523.4723.19-1.88%298,542
Mar 3, 202524.9725.3023.7623.9223.64-4.01%231,793