Matthews International Fu... (INDE)
AMEX: INDE
· Real-Time Price · USD
30.16
-0.06 (-0.20%)
At close: Aug 21, 2025, 10:43 AM
30.16
0.00%
After-hours: Aug 21, 2025, 04:04 PM EDT
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2025 | 30.22 | 30.22 | 30.22 | 30.22 | 30.15 | 0.67% | 56 |
| Aug 19, 2025 | 29.98 | 30.02 | 29.98 | 30.02 | 30.02 | 0.54% | 110 |
| Aug 18, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | 1.36% | 142 |
| Aug 15, 2025 | 29.38 | 29.49 | 29.38 | 29.46 | 29.46 | 0.68% | 400 |
| Aug 14, 2025 | 29.22 | 29.26 | 29.22 | 29.26 | 29.26 | -0.24% | 446 |
| Aug 13, 2025 | 29.33 | 29.33 | 29.33 | 29.33 | 29.33 | 0.51% | 100 |
| Aug 12, 2025 | 29.08 | 29.18 | 29.08 | 29.18 | 29.18 | 0.17% | 200 |
| Aug 11, 2025 | 29.04 | 29.13 | 29.04 | 29.13 | 29.13 | 0.73% | 331 |
| Aug 8, 2025 | 28.92 | 28.92 | 28.92 | 28.92 | 28.92 | -1.09% | 100 |
| Aug 7, 2025 | 29.28 | 29.30 | 29.19 | 29.24 | 29.24 | 1.04% | 845 |
| Aug 6, 2025 | 29.05 | 29.05 | 28.85 | 28.94 | 28.94 | -0.28% | 2,030 |
| Aug 5, 2025 | 28.99 | 29.04 | 28.99 | 29.02 | 29.02 | -0.24% | 822 |
| Aug 4, 2025 | 29.10 | 29.17 | 29.09 | 29.09 | 29.09 | -0.78% | 625 |
| Aug 1, 2025 | 29.29 | 29.32 | 29.29 | 29.32 | 29.32 | 0.69% | 103 |
| Jul 31, 2025 | 29.28 | 29.35 | 29.10 | 29.12 | 29.12 | 0.07% | 4,600 |
| Jul 30, 2025 | 29.14 | 29.14 | 29.10 | 29.10 | 29.10 | -0.65% | 300 |
| Jul 29, 2025 | 29.29 | 29.29 | 29.29 | 29.29 | 29.29 | 0.48% | 1,366 |
| Jul 28, 2025 | 29.15 | 29.16 | 29.15 | 29.15 | 29.15 | -1.02% | 1,400 |
| Jul 25, 2025 | 29.40 | 29.45 | 29.35 | 29.45 | 29.45 | -0.77% | 318 |
| Jul 24, 2025 | 29.92 | 29.92 | 29.62 | 29.68 | 29.68 | -1.56% | 71,900 |