Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
27.25
+0.91 (3.45%)
Jun 26, 2026, 4:00 PM EDT - Market closed

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202626.3127.3526.1127.2527.253.45%1,146,841
Jun 25, 202626.4727.0025.9526.3426.340.04%496,340
Jun 24, 202626.0226.6626.0226.3326.331.66%698,589
Jun 23, 202626.1826.3525.8525.9025.90-0.84%404,000
Jun 22, 202626.2626.4925.9926.1226.12-0.91%351,855
Jun 18, 202625.8426.4525.5926.3626.363.41%523,624
Jun 17, 202626.8526.8525.3125.4925.49-4.10%341,758
Jun 16, 202626.5026.8726.1726.5826.580.57%315,951
Jun 15, 202627.1227.4026.3226.4326.43-1.45%207,344
Jun 12, 202626.0327.1025.7726.8226.823.75%386,299
Jun 11, 202625.6226.0024.6025.8525.851.06%480,316
Jun 10, 202625.6925.9525.0125.5825.580.20%339,809
Jun 9, 202625.6526.0825.3325.5325.530.35%370,869
Jun 8, 202625.5925.8625.0225.4425.440.36%140,701
Jun 5, 202625.2925.7925.0525.3525.35-0.63%211,117
Jun 4, 202625.6726.1524.9725.5125.510.28%198,749
Jun 3, 202626.0426.0425.3425.4425.44-2.53%241,082
Jun 2, 202626.3726.5725.9326.1026.10-1.21%181,707
Jun 1, 202626.3326.7625.6526.4226.42-0.45%830,759
May 29, 202626.9827.2126.4526.5426.54-1.96%223,176
May 28, 202627.2527.5526.9127.0727.07-0.40%208,884
May 27, 202627.4128.0126.9427.1827.18-0.40%243,483
May 26, 202626.8927.5326.8927.2927.291.98%418,399
May 22, 202626.5026.8326.4326.7626.761.17%136,988
May 21, 202626.8127.1226.2326.4526.45-2.47%249,798
May 20, 202626.9427.2226.7727.1227.120.67%194,821
May 19, 202626.5327.0826.2326.9426.940.34%193,159
May 18, 202626.5327.0626.3226.8526.851.28%178,791
May 15, 202627.1227.3226.4326.5126.51-2.96%171,203
May 14, 202627.8428.0027.0227.3227.32-1.69%189,893
May 13, 202627.6328.0026.9227.7927.79-0.25%356,588
May 12, 202627.8928.0727.2027.8627.860.32%271,469
May 11, 202627.7828.0927.2427.7727.77-0.41%242,270
May 8, 202627.8628.2827.5528.1427.891.74%139,869
May 7, 202628.1528.5227.6127.6627.41-1.46%165,426
May 6, 202628.9429.4928.0628.0727.82-1.78%178,653
May 5, 202627.4929.1327.4728.5828.324.31%278,326
May 4, 202628.2528.9326.4827.4027.15-4.23%440,163
May 1, 202630.5430.9328.5228.6128.350.25%309,862
Apr 30, 202627.6328.6327.5828.5428.282.74%235,953
Apr 29, 202628.0528.2227.7527.7827.53-1.56%145,718
Apr 28, 202628.3428.7128.0928.2227.96-0.25%105,370
Apr 27, 202628.0028.3327.7628.2928.030.50%204,882
Apr 24, 202627.8528.7927.7628.1527.890.04%226,229
Apr 23, 202627.7628.2827.6928.1427.890.29%140,296
Apr 22, 202627.2228.0927.0728.0627.813.31%199,936
Apr 21, 202627.3927.5926.9527.1626.91-0.91%142,027
Apr 20, 202627.2627.7526.7827.4127.16-0.47%131,253
Apr 17, 202627.3528.0027.1727.5427.292.23%145,612
Apr 16, 202626.6126.9926.5226.9426.700.94%106,936
Apr 15, 202626.8527.0126.6226.6926.45-1.11%140,400
Apr 14, 202627.0727.1826.8926.9926.75-0.30%130,140
Apr 13, 202627.1827.1826.6027.0726.82-0.55%175,354
Apr 10, 202626.9127.3026.6527.2226.971.15%143,378
Apr 9, 202626.2827.0026.1926.9126.671.93%133,094
Apr 8, 202626.7627.0026.2826.4026.162.01%141,507
Apr 7, 202625.4925.9225.4925.8825.651.05%125,069
Apr 6, 202625.2025.7025.1425.6125.380.91%142,249
Apr 2, 202624.8425.4724.7225.3825.150.40%140,179
Apr 1, 202625.9626.2725.2825.2825.05-2.09%154,483
Mar 31, 202625.4625.9225.0025.8225.592.58%193,120
Mar 30, 202625.4425.6025.0925.1724.94-0.12%267,917
Mar 27, 202625.0025.3924.9325.2024.97-0.28%329,583
Mar 26, 202625.1825.4124.9125.2725.04-0.51%164,542
Mar 25, 202625.3125.5824.7625.4025.171.24%176,671
Mar 24, 202624.6425.2224.3325.0924.860.97%136,384
Mar 23, 202624.5925.2324.1724.8524.623.93%281,303
Mar 20, 202624.4924.6923.7523.9123.69-2.25%421,719
Mar 19, 202624.0124.7423.9224.4624.240.37%196,199
Mar 18, 202624.7024.8324.2324.3724.15-1.77%210,563
Mar 17, 202624.7125.2124.6324.8124.590.77%145,150
Mar 16, 202624.6224.9024.2624.6224.400.61%283,862
Mar 13, 202625.0925.3224.4724.4724.25-1.92%169,105
Mar 12, 202625.4425.7324.7324.9524.72-3.56%210,491
Mar 11, 202625.8225.9225.2825.8725.64-1.03%213,248
Mar 10, 202626.3228.3325.9026.1425.900.46%514,578
Mar 9, 202625.3026.0924.7426.0225.781.44%196,894
Mar 6, 202625.2625.7824.9325.6525.42-0.31%181,141
Mar 5, 202625.8026.0225.5525.7325.50-1.57%121,584
Mar 4, 202626.4226.4925.9726.1425.90-0.38%100,056
Mar 3, 202625.7126.3925.4526.2426.00-0.42%105,333
Mar 2, 202625.9426.6225.7826.3526.11-0.30%138,484
Feb 27, 202626.3926.8426.0026.4326.19-1.27%189,810
Feb 26, 202626.4926.9426.3526.7726.531.44%126,890
Feb 25, 202626.8026.8526.1626.3926.15-1.35%103,074
Feb 24, 202626.1526.7926.1326.7526.512.49%142,728
Feb 23, 202626.2526.4825.6926.1025.86-1.06%174,798
Feb 20, 202626.3526.8926.1126.3826.140.04%142,179
Feb 19, 202626.3226.5226.0426.3726.13-0.68%129,039
Feb 18, 202626.3826.8126.2426.5526.310.19%131,573
Feb 17, 202626.0126.8025.6926.5026.261.57%185,596
Feb 13, 202625.8126.1825.5326.0925.851.48%166,063
Feb 12, 202626.4526.6025.4925.7125.48-2.06%263,888
Feb 11, 202626.5026.6725.8026.2526.01-0.68%173,047
Feb 10, 202626.6026.9126.3626.4326.19-0.64%184,597
Feb 9, 202626.7926.8425.9926.6026.36-1.13%155,201
Feb 6, 202626.3927.3226.3027.1626.662.92%202,460
Feb 5, 202626.3626.4025.3526.3925.910.27%434,731
Feb 4, 202626.6427.5725.9626.3225.84-0.42%373,937
Feb 3, 202626.5426.9426.0526.4325.94-0.83%148,565