Matthews International Corporation - MATW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26.35	26.38	26.38	26.89	26.11	142,200
February 19, 2026	26.32	26.37	26.37	26.52	26.04	129,039
February 18, 2026	26.38	26.55	26.55	26.81	26.24	131,600
February 17, 2026	26.01	26.5	26.5	26.8	25.69	185,600
February 13, 2026	25.81	26.09	26.09	26.18	25.53	166,100
February 12, 2026	26.45	25.71	25.71	26.6	25.49	263,900
February 11, 2026	26.5	26.25	26.25	26.67	25.8	173,047
February 10, 2026	26.6	26.43	26.43	26.91	26.36	184,600
February 09, 2026	26.79	26.6	26.6	26.84	25.99	155,201
February 06, 2026	26.39	27.16	27.16	27.32	26.3	202,500
February 05, 2026	26.36	26.39	26.39	26.4	25.35	434,731
February 04, 2026	26.64	26.32	26.32	27.57	25.96	373,937
February 03, 2026	26.54	26.43	26.43	26.94	26.05	148,600
February 02, 2026	26.46	26.65	26.65	26.95	26.17	203,257
January 30, 2026	25.91	26.29	26.29	26.33	25.71	208,400
January 29, 2026	25.68	26.02	26.02	26.29	25.6	235,536
January 28, 2026	26.18	25.89	25.89	26.18	25.48	343,367
January 27, 2026	26.51	25.99	25.99	26.59	25.95	213,808
January 26, 2026	26.54	26.62	26.62	26.8	26.23	197,100
January 23, 2026	27.74	26.49	26.49	28.04	26.25	492,700
January 22, 2026	27.51	27.97	27.97	28.86	27.51	424,848
January 21, 2026	26.24	27.28	27.28	27.35	26.18	236,700
January 20, 2026	26.84	26.21	26.21	27.48	26.01	194,987
January 16, 2026	28.69	27.36	27.36	28.79	27.1	265,000
January 15, 2026	27.92	28.69	28.69	29.11	27.81	255,600
January 14, 2026	27.34	27.82	27.82	28.13	27.24	295,116
January 13, 2026	28.01	27.4	27.4	28.41	27.37	166,348
January 12, 2026	28.56	28.25	28.25	28.71	28.24	179,200
January 09, 2026	27.97	28.56	28.56	28.77	27.86	327,200
January 08, 2026	26.46	27.93	27.93	27.96	26.16	247,247
January 07, 2026	26.9	26.64	26.64	27.19	26.23	157,600
January 06, 2026	26	26.89	26.89	26.95	25.89	147,000
January 05, 2026	26	26.18	26.18	26.52	25.7	153,970
January 02, 2026	26.22	25.93	25.93	26.5	25.79	129,800
December 31, 2025	26.5	26.12	26.12	26.65	26.05	127,000
December 30, 2025	26.81	26.47	26.47	27.06	26.47	108,943
December 29, 2025	26.84	26.76	26.76	26.98	26.49	165,243
December 26, 2025	26.62	26.86	26.86	27.01	26.62	190,520
December 24, 2025	26.07	26.62	26.62	26.77	25.95	89,192
December 23, 2025	25.95	25.95	25.98	26.05	25.75	193,579
December 22, 2025	26	26.01	26.01	26.54	25.86	268,038
December 19, 2025	27.26	26	26	27.44	25.63	832,576
December 18, 2025	27.35	27.4	27.4	27.54	26.93	395,500
December 17, 2025	27	27.16	27.16	27.72	26.89	292,558
December 16, 2025	26.95	27	27	27.28	26.71	274,715
December 15, 2025	26.59	26.85	26.85	27.07	26.47	414,900
December 12, 2025	27.37	26.53	26.53	27.54	26.4	366,034
December 11, 2025	27.13	27.2	27.2	27.6	26.97	268,415
December 10, 2025	26	26.94	26.94	27.22	26	374,730
December 09, 2025	25.06	26.05	26.05	26.3	25.03	453,109
December 08, 2025	24.79	25.25	25.25	25.47	24.74	230,323
December 05, 2025	24.35	24.51	24.51	24.75	24.25	165,500
December 04, 2025	24.61	24.5	24.5	24.88	23.93	299,312
December 03, 2025	24.4	24.79	24.79	25.1	24.37	226,500
December 02, 2025	24.55	24.45	24.45	24.63	24.06	146,544
December 01, 2025	24.23	24.49	24.49	24.51	23.9	224,003
November 28, 2025	24.96	24.54	24.54	25.01	24.22	160,720
November 26, 2025	25.01	24.92	24.92	25.24	24.64	409,813
November 25, 2025	24.38	25.19	25.19	25.55	24.01	348,044
November 24, 2025	24.4	24.2	24.2	24.51	23.57	546,585

Matthews International Corporation (MATW) NASDAQ