Matthews International Fu... (INDE)
AMEX: INDE
· Real-Time Price · USD
29.31
-0.17 (-0.56%)
At close: Sep 29, 2025, 3:55 PM
29.38
0.22%
After-hours: Sep 29, 2025, 06:19 PM EDT
INDE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -0.74% | 100 |
| Sep 25, 2025 | 29.76 | 29.77 | 29.68 | 29.70 | 29.70 | -0.34% | 1,600 |
| Sep 24, 2025 | 29.90 | 29.94 | 29.80 | 29.80 | 29.80 | -0.70% | 1,700 |
| Sep 23, 2025 | 30.01 | 30.01 | 30.01 | 30.01 | 30.01 | -1.22% | 100 |
| Sep 22, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.85% | 100 |
| Sep 19, 2025 | 30.64 | 30.64 | 30.64 | 30.64 | 30.64 | 0.29% | 100 |
| Sep 18, 2025 | 30.50 | 30.55 | 30.49 | 30.55 | 30.55 | -0.23% | 834 |
| Sep 17, 2025 | 30.62 | 30.62 | 30.62 | 30.62 | 30.62 | 0.46% | 100 |
| Sep 16, 2025 | 30.48 | 30.48 | 30.48 | 30.48 | 30.48 | 0.66% | 100 |
| Sep 15, 2025 | 30.28 | 30.28 | 30.28 | 30.28 | 30.28 | 0.17% | 104 |
| Sep 12, 2025 | 30.34 | 30.34 | 30.22 | 30.23 | 30.23 | -0.40% | 435 |
| Sep 11, 2025 | 30.35 | 30.35 | 30.35 | 30.35 | 30.35 | 0.23% | 100 |
| Sep 10, 2025 | 30.18 | 30.36 | 30.18 | 30.28 | 30.28 | 0.97% | 2,000 |
| Sep 9, 2025 | 30.03 | 30.03 | 29.99 | 29.99 | 29.99 | 0.64% | 227 |
| Sep 8, 2025 | 29.82 | 29.82 | 29.80 | 29.80 | 29.80 | 0.71% | 940 |
| Sep 5, 2025 | 29.56 | 29.68 | 29.56 | 29.59 | 29.59 | -0.03% | 741 |
| Sep 4, 2025 | 29.50 | 29.60 | 29.50 | 29.60 | 29.60 | -0.37% | 626 |
| Sep 3, 2025 | 29.43 | 29.76 | 29.43 | 29.71 | 29.71 | 1.05% | 1,047 |
| Sep 2, 2025 | 29.19 | 29.40 | 29.19 | 29.40 | 29.40 | 1.20% | 220 |
| Aug 29, 2025 | 29.05 | 29.05 | 29.05 | 29.05 | 29.05 | -1.63% | 100 |