Matthews International Corporation - MATW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 16, 2025	20.69	20.93	20.93	21.06	20.51	217,723
May 15, 2025	20.33	20.68	20.68	20.9	20.07	196,723
May 14, 2025	21.04	20.44	20.44	21.25	20.42	251,305
May 13, 2025	21.06	21.22	21.22	21.48	20.85	237,310
May 12, 2025	21.09	20.82	20.82	21.54	20.5	460,018
May 09, 2025	19.95	20.41	20.16	20.49	19.89	287,400
May 08, 2025	19.38	19.84	19.6	20.16	19.33	285,401
May 07, 2025	18.95	19.1	19.1	19.4	18.8	303,701
May 06, 2025	18.79	18.8	18.8	19.09	18.61	295,500
May 05, 2025	19.5	18.95	18.95	19.72	18.9	421,200
May 02, 2025	20.24	19.82	19.82	20.68	19.4	478,286
May 01, 2025	19.1	19.82	19.82	21.2	18.79	520,369
April 30, 2025	21.33	20.45	20.45	21.33	20.34	553,300
April 29, 2025	20.82	21.48	21.48	21.68	20.78	226,800
April 28, 2025	20.5	20.68	20.68	20.82	20.43	178,027
April 25, 2025	20.4	20.54	20.54	20.57	19.93	181,010
April 24, 2025	19.87	20.49	20.49	20.55	19.8	170,500
April 23, 2025	20.2	19.93	19.93	20.49	19.77	228,900
April 22, 2025	19.95	19.48	19.48	19.95	19.18	249,894
April 21, 2025	19.35	19.38	19.38	20.25	18.85	465,057
April 17, 2025	19.84	19.51	19.51	20.1	19.42	201,276
April 16, 2025	20.83	19.9	19.9	20.9	19.49	303,820
April 15, 2025	21.15	20.85	20.85	21.33	20.7	193,336
April 14, 2025	20.84	21.09	21.09	21.32	20.35	340,600
April 11, 2025	20.26	20.48	20.48	20.63	19.86	138,595
April 10, 2025	20.05	20.32	20.32	20.57	19.79	206,607
April 09, 2025	19.1	20.72	20.72	21.09	18.6	336,600
April 08, 2025	20.55	19.12	19.12	20.55	18.91	303,900
April 07, 2025	19.72	19.88	19.88	20.83	18.5	392,823
April 04, 2025	20	19.98	19.98	20.42	19.19	365,203
April 03, 2025	21.78	20.62	20.62	22.18	20.33	224,871
April 02, 2025	21.56	22.43	22.43	22.5	21.5	178,005
April 01, 2025	22.13	21.89	21.89	22.44	21.84	139,400
March 31, 2025	22.28	22.24	22.24	22.68	21.94	185,433
March 28, 2025	23.28	22.52	22.52	23.56	22.45	123,700
March 27, 2025	23.25	23.36	23.36	23.6	22.93	123,233
March 26, 2025	23.1	23.23	23.23	23.47	23.03	128,001
March 25, 2025	23.71	23.15	23.15	23.94	23.13	168,702
March 24, 2025	23.6	23.72	23.72	23.95	23.4	154,500
March 21, 2025	22.99	23.15	23.15	23.34	22.93	504,079
March 20, 2025	22.76	23.15	23.15	23.29	22.76	209,500
March 19, 2025	22.85	23.08	23.08	23.12	22.58	218,140
March 18, 2025	22.73	22.72	22.72	23.04	22.38	172,600
March 17, 2025	22.57	22.88	22.88	23.11	22.57	154,619
March 14, 2025	22.7	22.55	22.55	22.97	22.43	133,602
March 13, 2025	22.79	22.58	22.58	22.86	22.1	192,339
March 12, 2025	22.91	22.79	22.79	23.13	22.04	229,829
March 11, 2025	23.66	22.99	22.99	23.9	22.84	252,805
March 10, 2025	24.29	23.64	23.64	24.76	23.64	215,245
March 07, 2025	24.09	24.6	24.6	24.99	24.03	220,131
March 06, 2025	23.06	24	24	24.16	23	221,600
March 05, 2025	23.46	23.34	23.34	24.3	22.89	197,745
March 04, 2025	23.56	23.47	23.47	24.74	22.85	298,542
March 03, 2025	24.97	23.92	23.92	25.3	23.76	231,800
February 28, 2025	24.75	24.92	24.92	25.17	24.31	249,625
February 27, 2025	25.31	24.78	24.78	25.54	24.75	160,594
February 26, 2025	24.52	25.36	25.36	25.53	24.52	313,926
February 25, 2025	24.94	24.7	24.7	25.05	24.43	229,022
February 24, 2025	24.32	24.39	24.39	24.93	24.21	284,300
February 21, 2025	24.95	24.25	24.25	24.95	23.89	270,045

Matthews International Corporation (MATW) NASDAQ