Matthews International Corporation (MATW) NASDAQ

26.62

+0.67(+2.58%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202525.9525.9525.9826.0525.75193,579
December 22, 20252626.0126.0126.5425.86268,038
December 19, 202527.26262627.4425.63832,576
December 18, 202527.3527.427.427.5426.93395,500
December 17, 20252727.1627.1627.7226.89292,558
December 16, 202526.95272727.2826.71274,715
December 15, 202526.5926.8526.8527.0726.47414,900
December 12, 202527.3726.5326.5327.5426.4366,034
December 11, 202527.1327.227.227.626.97268,415
December 10, 20252626.9426.9427.2226374,730
December 09, 202525.0626.0526.0526.325.03453,109
December 08, 202524.7925.2525.2525.4724.74230,323
December 05, 202524.3524.5124.5124.7524.25165,500
December 04, 202524.6124.524.524.8823.93299,312
December 03, 202524.424.7924.7925.124.37226,500
December 02, 202524.5524.4524.4524.6324.06146,544
December 01, 202524.2324.4924.4924.5123.9224,003
November 28, 202524.9624.5424.5425.0124.22160,720
November 26, 202525.0124.9224.9225.2424.64409,813
November 25, 202524.3825.1925.1925.5524.01348,044
November 24, 202524.424.224.224.5123.57546,585
November 21, 202524.9424.5124.5125.3424409,321
November 20, 202525.2624.6524.6525.724.5291,600
November 19, 202524.5124.8424.8425.0224.5229,146
November 18, 202524.3424.5524.5524.9524.18500,801
November 17, 202525.0824.3524.3525.4824.14477,702
November 14, 202525.0625.2525.2525.3524.5497,800
November 13, 20252425.6325.6326.6723.83759,000
November 12, 202523.623.7123.7123.9723.58244,700
November 11, 202523.3623.5923.5923.6323.22220,658
November 10, 202523.1123.3623.3623.422.94186,415
November 07, 202523.0723.0123.0123.2722.72594,972
November 06, 202523.1123.2523.2523.3322.65507,512
November 05, 202523.1723.1123.1123.3223119,422
November 04, 202523.223.123.123.3823.08203,644
November 03, 202523.3623.4323.4323.6322.81186,341
October 31, 202522.9823.4223.4223.4422.26344,334
October 30, 202522.8223.0823.0823.4922.82258,287
October 29, 202523.3523.1623.1623.3522.63296,400
October 28, 202523.2523.3123.3123.5923.04216,300
October 27, 202523.7123.423.423.7123.14235,000
October 24, 20252423.6223.622423.46127,200
October 23, 202523.3123.7623.7623.7623.22154,279
October 22, 202523.3923.2923.2923.5222.97169,000
October 21, 202523.0623.3623.3623.5123.02156,842
October 20, 202523.3523.1623.1623.5123.0982,402
October 17, 202523.1823.1523.1523.4623.07140,533
October 16, 202523.3823.3323.3323.4123.02137,900
October 15, 202522.9623.323.323.3722.96135,300
October 14, 20252222.8122.8122.9121.95198,204
October 13, 202522.722.0722.0722.722.01295,355
October 10, 202522.9822.4222.4123.122.35293,554
October 09, 202523.42232323.4222.65239,334
October 08, 202523.6123.2223.2223.7723.08217,000
October 07, 202524.1723.623.624.5323.57164,815
October 06, 202524.9224.324.325.1224.14241,400
October 03, 202525.1424.7324.7325.324.7275,735
October 02, 202524.2424.9524.9526.4424.14731,921
October 01, 202524.0124.0624.0624.2823.8105,424
September 30, 202523.7224.2824.2824.323.68100,333
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved