Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
25.76
+0.11 (0.41%)
Mar 9, 2026, 2:16 PM EDT - Market open

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202625.3025.7924.7425.63--0.08%96,334
Mar 6, 202625.2625.7824.9325.6525.65-0.31%181,141
Mar 5, 202625.8026.0225.5525.7325.73-1.57%121,450
Mar 4, 202626.4226.4925.9726.1426.14-0.38%100,056
Mar 3, 202625.7126.3925.4526.2426.24-0.42%105,273
Mar 2, 202625.9426.6225.7826.3526.35-0.30%138,484
Feb 27, 202626.3926.8426.0026.4326.43-1.27%189,810
Feb 26, 202626.4926.9426.3526.7726.771.44%126,890
Feb 25, 202626.8026.8526.1626.3926.39-1.35%103,074
Feb 24, 202626.1526.7926.1326.7526.752.49%142,728
Feb 23, 202626.2526.4825.6926.1026.10-1.06%174,798
Feb 20, 202626.3526.8926.1126.3826.380.04%142,179
Feb 19, 202626.3226.5226.0426.3726.37-0.68%129,039
Feb 18, 202626.3826.8126.2426.5526.550.19%131,573
Feb 17, 202626.0126.8025.6926.5026.501.57%185,596
Feb 13, 202625.8126.1825.5326.0926.091.48%166,063
Feb 12, 202626.4526.6025.4925.7125.71-2.06%263,888
Feb 11, 202626.5026.6725.8026.2526.25-0.68%173,047
Feb 10, 202626.6026.9126.3626.4326.43-0.64%184,597
Feb 9, 202626.7926.8425.9926.6026.60-2.06%155,201
Feb 6, 202626.3927.3226.3027.1626.912.92%202,460
Feb 5, 202626.3626.4025.3526.3926.140.27%434,731
Feb 4, 202626.6427.5725.9626.3226.07-0.42%373,937
Feb 3, 202626.5426.9426.0526.4326.18-0.83%148,565
Feb 2, 202626.4626.9526.1726.6526.401.37%203,257
Jan 30, 202625.9126.3325.7126.2926.041.04%208,362
Jan 29, 202625.6826.2925.6026.0225.780.50%235,536
Jan 28, 202626.1826.3325.4825.8925.65-0.38%343,367
Jan 27, 202626.5126.5925.9525.9925.75-2.37%213,808
Jan 26, 202626.5426.8026.2326.6226.370.49%197,053
Jan 23, 202627.7428.0426.2526.4926.24-5.29%492,667
Jan 22, 202627.5128.8627.5127.9727.712.53%424,848
Jan 21, 202626.2427.3526.1827.2827.024.08%236,689
Jan 20, 202626.8427.4826.0126.2125.96-4.20%195,036
Jan 16, 202628.6928.7927.1027.3627.10-4.64%264,984
Jan 15, 202627.9229.1227.8128.6928.423.13%255,599
Jan 14, 202627.3428.1327.2427.8227.561.53%295,116
Jan 13, 202628.0128.4127.3727.4027.14-3.01%166,348
Jan 12, 202628.5628.7128.2428.2527.98-1.09%179,192
Jan 9, 202627.9728.7727.8628.5628.292.26%327,195
Jan 8, 202626.4627.9626.1627.9327.674.84%247,247
Jan 7, 202626.9027.1926.2326.6426.39-0.93%157,559
Jan 6, 202626.0026.9525.8926.8926.642.71%146,959
Jan 5, 202626.0026.5225.7026.1825.930.96%157,996
Jan 2, 202626.2226.5025.7925.9325.69-0.73%129,763
Dec 31, 202526.5026.6526.0526.1225.87-1.32%126,999
Dec 30, 202526.8127.0626.4726.4726.22-1.08%108,943
Dec 29, 202526.8426.9826.4926.7626.51-0.37%165,243
Dec 26, 202526.6227.0126.6226.8626.610.90%190,520
Dec 24, 202526.0726.7525.9526.6226.372.58%89,980
Dec 23, 202525.9526.0725.7625.9525.71-0.23%201,223
Dec 22, 202526.0026.5425.8626.0125.770.04%268,038
Dec 19, 202527.2627.4425.6326.0025.76-5.11%832,576
Dec 18, 202527.3527.5426.9327.4027.140.88%395,462
Dec 17, 202527.0027.7226.8927.1626.910.59%292,574
Dec 16, 202526.9527.2826.7127.0026.750.56%274,715
Dec 15, 202526.5927.0726.4726.8526.601.21%414,888
Dec 12, 202527.3727.5426.4026.5326.28-2.46%366,034
Dec 11, 202527.1327.6026.9727.2026.940.97%268,415
Dec 10, 202526.0027.2226.0026.9426.693.42%374,730
Dec 9, 202525.0626.3025.0326.0525.813.17%453,109
Dec 8, 202524.7925.4724.7425.2525.013.02%230,323
Dec 5, 202524.3524.7524.2524.5124.280.04%165,497
Dec 4, 202524.6124.8823.9324.5024.27-1.17%310,165
Dec 3, 202524.4025.1024.3724.7924.561.39%226,518
Dec 2, 202524.5524.6324.0624.4524.22-0.16%146,544
Dec 1, 202524.2324.5123.9024.4924.26-0.20%224,003
Nov 28, 202524.9625.0124.2224.5424.06-1.52%160,720
Nov 26, 202525.0125.2424.6424.9224.43-1.07%409,813
Nov 25, 202524.3825.5524.0125.1924.694.09%348,044
Nov 24, 202524.4024.5123.5724.2023.72-1.26%546,585
Nov 21, 202524.9425.3424.0024.5124.03-0.57%409,321
Nov 20, 202525.2625.7024.5024.6524.16-0.76%291,569
Nov 19, 202524.5125.0224.5024.8424.351.18%229,146
Nov 18, 202524.3424.9524.1824.5524.070.82%500,801
Nov 17, 202525.0825.4824.1424.3523.87-3.56%477,702
Nov 14, 202525.0625.3524.5025.2524.75-1.48%497,753
Nov 13, 202524.0026.6723.8325.6325.138.10%758,996
Nov 12, 202523.6023.9723.5823.7123.240.51%244,676
Nov 11, 202523.3623.6323.2223.5923.130.98%224,134
Nov 10, 202523.1123.4022.9423.3622.901.52%186,415
Nov 7, 202523.0723.2722.7223.0122.56-1.03%594,972
Nov 6, 202523.1123.3322.6523.2522.790.61%507,512
Nov 5, 202523.1723.3223.0023.1122.660.04%119,422
Nov 4, 202523.2023.3823.0823.1022.65-1.41%203,644
Nov 3, 202523.3623.6322.8123.4322.970.04%186,341
Oct 31, 202522.9823.4422.2623.4222.961.47%344,334
Oct 30, 202522.8223.4922.8223.0822.63-0.35%272,682
Oct 29, 202523.3523.3522.6323.1622.70-0.64%296,360
Oct 28, 202523.2523.5923.0423.3122.85-0.38%216,274
Oct 27, 202523.7123.7123.1423.4022.94-0.93%234,972
Oct 24, 202524.0024.0023.4623.6223.16-0.59%127,154
Oct 23, 202523.3123.7623.2223.7623.292.02%156,510
Oct 22, 202523.3923.5222.9723.2922.83-0.30%168,954
Oct 21, 202523.0623.5123.0223.3622.900.86%156,842
Oct 20, 202523.3523.5123.0923.1622.700.04%82,402
Oct 17, 202523.1823.4623.0723.1522.69-0.77%140,533
Oct 16, 202523.3823.4123.0223.3322.870.13%137,871
Oct 15, 202522.9623.3722.9623.3022.842.15%135,282
Oct 14, 202522.0022.9121.9522.8122.363.35%198,204