Matthews International Corporation - MATW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	25	24.9	24.9	25.6	24.69	156,844
September 04, 2025	24.23	24.89	24.89	24.94	24.05	140,900
September 03, 2025	23.97	24.23	24.23	24.26	23.76	166,819
September 02, 2025	24.35	24.16	24.16	24.55	23.81	197,200
August 29, 2025	24.37	24.57	24.57	24.85	24.2	203,700
August 28, 2025	24.16	24.19	24.19	24.31	23.78	307,700
August 27, 2025	24	23.94	23.94	24.36	23.68	146,536
August 26, 2025	24.36	24.2	24.2	24.7	23.99	179,200
August 25, 2025	24.84	24.45	24.45	24.96	24.33	129,600
August 22, 2025	23.88	24.96	24.96	25.11	23.88	199,219
August 21, 2025	23.4	23.73	23.73	23.89	23.3	195,303
August 20, 2025	23.81	23.52	23.52	23.81	23.35	176,900
August 19, 2025	23.78	23.83	23.83	24.48	23.73	155,704
August 18, 2025	23.86	23.75	23.75	24.1	23.7	123,543
August 15, 2025	24.44	23.77	23.77	24.44	23.73	174,100
August 14, 2025	24.7	24.25	24.25	25.27	24.11	158,080
August 13, 2025	24.14	25.37	25.37	25.53	24.06	236,300
August 12, 2025	23.7	24.05	24.05	24.16	23.43	185,031
August 11, 2025	23.34	23.39	23.39	23.52	22.86	191,105
August 08, 2025	23.8	23.58	23.58	24.51	23.28	241,726
August 07, 2025	25.35	23.73	23.73	25.9	23.27	353,968
August 06, 2025	24.5	25.12	25.12	26.5	23.35	303,900
August 05, 2025	23.3	24.07	24.07	24.22	23.17	208,342
August 04, 2025	23.22	23.16	23.16	23.61	22.99	194,100
August 01, 2025	23.21	23.04	23.04	23.47	22.8	275,800
July 31, 2025	23.27	23.49	23.49	23.64	23.22	198,520
July 30, 2025	23.98	23.45	23.45	24.23	23.28	234,400
July 29, 2025	24.1	23.87	23.87	24.23	23.66	199,400
July 28, 2025	24.66	24.03	24.03	24.66	23.99	270,229
July 25, 2025	24.91	24.67	24.67	24.91	24.39	120,700
July 24, 2025	25.49	24.77	24.77	25.5	24.71	154,700
July 23, 2025	25.37	25.62	25.62	25.74	25.3	179,000
July 22, 2025	24.62	25.02	25.02	25.43	24.62	184,100
July 21, 2025	25.22	24.64	24.64	25.57	24.6	133,532
July 18, 2025	25.8	24.99	24.99	25.8	24.78	165,860
July 17, 2025	25	25.55	25.55	25.78	24.78	167,211
July 16, 2025	24.81	24.95	24.95	25	24.21	166,500
July 15, 2025	25.25	24.6	24.6	25.43	24.52	233,900
July 14, 2025	25.27	25.12	25.12	25.27	24.52	151,300
July 11, 2025	25.66	25.41	25.41	25.85	24.99	156,800
July 10, 2025	24.88	25.86	25.86	25.9	24.88	242,600
July 09, 2025	24.88	24.85	24.85	24.89	24.5	143,936
July 08, 2025	24.23	24.62	24.62	24.99	24.22	128,325
July 07, 2025	25.21	24.23	24.23	25.46	24.17	192,900
July 03, 2025	25.85	25.44	25.44	25.85	25.13	142,800
July 02, 2025	24.68	25.61	25.61	25.62	24.58	213,345
July 01, 2025	23.71	24.59	24.59	25.2	23.58	209,300
June 30, 2025	24.36	23.91	23.91	24.36	23.52	242,300
June 27, 2025	23.86	24.36	24.36	24.59	23.8	481,000
June 26, 2025	21.9	23.76	23.76	23.82	21.83	319,530
June 25, 2025	21.65	21.83	21.83	22.42	21.19	197,400
June 24, 2025	21.5	21.65	21.65	21.81	21.27	178,801
June 23, 2025	20.99	21.38	21.38	21.44	20.74	197,700
June 20, 2025	21.53	21.03	21.03	21.53	20.99	307,300
June 18, 2025	21.26	21.29	21.29	21.74	21.01	175,613
June 17, 2025	21.75	21.11	21.11	21.86	21.08	182,954
June 16, 2025	21.97	22.01	22.01	22.47	21.97	241,200
June 13, 2025	22.15	21.85	21.85	22.36	21.8	145,500
June 12, 2025	22.45	22.59	22.59	22.8	22.3	136,500
June 11, 2025	23.18	22.67	22.67	23.38	22.57	176,556

Matthews International Corporation (MATW) NASDAQ