Skip to main content
Matthews International Corporation (MATW)
NASDAQ: MATW · Real-Time Price · USD
27.99
-0.23 (-0.83%)
Apr 29, 2026, 9:46 AM EDT - Market open

Matthews International Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.3428.7128.0928.2228.22-0.25%105,370
Apr 27, 202628.0028.3327.7628.2928.290.50%204,882
Apr 24, 202627.8528.7927.7628.1528.150.04%226,229
Apr 23, 202627.7628.2827.6928.1428.140.29%140,296
Apr 22, 202627.2228.0927.0728.0628.063.31%199,936
Apr 21, 202627.3927.5926.9527.1627.16-0.91%142,027
Apr 20, 202627.2627.7526.7827.4127.41-0.47%131,253
Apr 17, 202627.3528.0027.1727.5427.542.23%145,612
Apr 16, 202626.6126.9926.5226.9426.940.94%106,936
Apr 15, 202626.8527.0126.6226.6926.69-1.11%140,400
Apr 14, 202627.0727.1826.8926.9926.99-0.30%130,140
Apr 13, 202627.1827.1826.6027.0727.07-0.55%175,354
Apr 10, 202626.9127.3026.6527.2227.221.15%143,378
Apr 9, 202626.2827.0026.1926.9126.911.93%133,094
Apr 8, 202626.7627.0026.2826.4026.402.01%141,507
Apr 7, 202625.4925.9225.4925.8825.881.05%125,069
Apr 6, 202625.2025.7025.1425.6125.610.91%142,249
Apr 2, 202624.8425.4724.7225.3825.380.40%140,179
Apr 1, 202625.9626.2725.2825.2825.28-2.09%154,483
Mar 31, 202625.4625.9225.0025.8225.822.58%193,120
Mar 30, 202625.4425.6025.0925.1725.17-0.12%267,917
Mar 27, 202625.0025.3924.9325.2025.20-0.28%329,583
Mar 26, 202625.1825.4124.9125.2725.27-0.51%164,542
Mar 25, 202625.3125.5824.7625.4025.401.24%176,671
Mar 24, 202624.6425.2224.3325.0925.090.97%136,384
Mar 23, 202624.5925.2324.1724.8524.853.93%281,303
Mar 20, 202624.4924.6923.7523.9123.91-2.25%421,719
Mar 19, 202624.0124.7423.9224.4624.460.37%196,199
Mar 18, 202624.7024.8324.2324.3724.37-1.77%210,563
Mar 17, 202624.7125.2124.6324.8124.810.77%145,150
Mar 16, 202624.6224.9024.2624.6224.620.61%283,862
Mar 13, 202625.0925.3224.4724.4724.47-1.92%169,105
Mar 12, 202625.4425.7324.7324.9524.95-3.56%210,491
Mar 11, 202625.8225.9225.2825.8725.87-1.03%213,248
Mar 10, 202626.3228.3325.9026.1426.140.46%514,578
Mar 9, 202625.3026.0924.7426.0226.021.44%196,894
Mar 6, 202625.2625.7824.9325.6525.65-0.31%181,141
Mar 5, 202625.8026.0225.5525.7325.73-1.57%121,584
Mar 4, 202626.4226.4925.9726.1426.14-0.38%100,056
Mar 3, 202625.7126.3925.4526.2426.24-0.42%105,333
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