Matthews International Corporation - MATW - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	23.07	23.01	23.01	23.27	22.72	594,972
November 06, 2025	23.11	23.25	23.25	23.33	22.65	507,512
November 05, 2025	23.17	23.11	23.11	23.32	23	119,422
November 04, 2025	23.2	23.1	23.1	23.38	23.08	203,644
November 03, 2025	23.36	23.43	23.43	23.63	22.81	186,341
October 31, 2025	22.98	23.42	23.42	23.44	22.26	344,334
October 30, 2025	22.82	23.08	23.08	23.49	22.82	258,287
October 29, 2025	23.35	23.16	23.16	23.35	22.63	296,400
October 28, 2025	23.25	23.31	23.31	23.59	23.04	216,300
October 27, 2025	23.71	23.4	23.4	23.71	23.14	235,000
October 24, 2025	24	23.62	23.62	24	23.46	127,200
October 23, 2025	23.31	23.76	23.76	23.76	23.22	154,279
October 22, 2025	23.39	23.29	23.29	23.52	22.97	169,000
October 21, 2025	23.06	23.36	23.36	23.51	23.02	156,842
October 20, 2025	23.35	23.16	23.16	23.51	23.09	82,402
October 17, 2025	23.18	23.15	23.15	23.46	23.07	140,533
October 16, 2025	23.38	23.33	23.33	23.41	23.02	137,900
October 15, 2025	22.96	23.3	23.3	23.37	22.96	135,300
October 14, 2025	22	22.81	22.81	22.91	21.95	198,204
October 13, 2025	22.7	22.07	22.07	22.7	22.01	295,355
October 10, 2025	22.98	22.42	22.41	23.1	22.35	293,554
October 09, 2025	23.42	23	23	23.42	22.65	239,334
October 08, 2025	23.61	23.22	23.22	23.77	23.08	217,000
October 07, 2025	24.17	23.6	23.6	24.53	23.57	164,815
October 06, 2025	24.92	24.3	24.3	25.12	24.14	241,400
October 03, 2025	25.14	24.73	24.73	25.3	24.7	275,735
October 02, 2025	24.24	24.95	24.95	26.44	24.14	731,921
October 01, 2025	24.01	24.06	24.06	24.28	23.8	105,424
September 30, 2025	23.72	24.28	24.28	24.3	23.68	100,333
September 29, 2025	24.18	23.9	23.9	24.48	23.66	131,031
September 26, 2025	24.25	24.07	24.07	24.53	23.91	160,328
September 25, 2025	24.53	24.06	24.06	24.57	23.95	166,500
September 24, 2025	24.98	24.69	24.69	25.17	24.61	129,914
September 23, 2025	25.35	25.01	25.01	25.7	24.9	171,000
September 22, 2025	25.02	25.27	25.27	25.44	24.78	193,200
September 19, 2025	25.64	25.05	25.05	25.84	24.98	531,700
September 18, 2025	25.26	25.89	25.89	26.09	25.17	208,479
September 17, 2025	25.6	25	25	26.15	24.9	202,900
September 16, 2025	25.66	25.58	25.58	25.7	25.1	152,500
September 15, 2025	24.92	25.68	25.68	25.75	24.61	201,400
September 12, 2025	25.04	24.77	24.77	25.12	24.69	81,711
September 11, 2025	24.81	25.16	25.16	25.23	24.53	165,700
September 10, 2025	24.37	24.72	24.72	24.75	24.29	210,835
September 09, 2025	24.84	24.36	24.36	24.88	24.08	298,500
September 08, 2025	24.94	24.92	24.92	25.06	24.47	178,314
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

Matthews International Corporation (MATW) NASDAQ