Matthews International Corporation - MATW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	22.98	23.04	23.04	23.25	22.85	162,022
June 09, 2025	22.37	22.81	22.81	23.03	22.16	215,900
June 06, 2025	22.41	22.11	22.11	22.8	22.02	229,944
June 05, 2025	22.5	22.16	22.16	22.81	22.05	238,836
June 04, 2025	22.13	22.48	22.48	22.61	22.13	227,004
June 03, 2025	21.24	22.15	22.15	22.2	21.07	228,736
June 02, 2025	21.43	21.26	21.26	21.63	20.73	240,900
May 30, 2025	21.64	21.45	21.45	22	21.43	423,800
May 29, 2025	22	21.93	21.93	22.5	21.6	266,123
May 28, 2025	21.85	21.89	21.89	22.17	21.57	246,146
May 27, 2025	21.26	21.74	21.74	22.22	21.08	306,226
May 23, 2025	20.36	20.85	20.85	20.91	20.14	201,600
May 22, 2025	20.09	20.8	20.8	20.81	19.98	234,800
May 21, 2025	20.42	20.18	20.18	20.7	19.87	224,947
May 20, 2025	20.58	20.7	20.7	20.83	20.53	160,400
May 19, 2025	20.62	20.69	20.69	20.82	20.47	171,133
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

Matthews International Corporation (MATW) NASDAQ