Matthews International Co... (MATW)
NASDAQ: MATW
· Real-Time Price · USD
24.77
-0.39 (-1.55%)
At close: Sep 12, 2025, 3:59 PM
24.77
0.00%
After-hours: Sep 12, 2025, 04:57 PM EDT
MATW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 24.81 | 25.23 | 24.53 | 25.16 | 25.16 | 1.78% | 165,657 |
| Sep 10, 2025 | 24.37 | 24.75 | 24.29 | 24.72 | 24.72 | 1.48% | 210,835 |
| Sep 9, 2025 | 24.84 | 24.88 | 24.08 | 24.36 | 24.36 | -2.25% | 298,500 |
| Sep 8, 2025 | 24.94 | 25.06 | 24.47 | 24.92 | 24.92 | 0.08% | 178,314 |
| Sep 5, 2025 | 25.00 | 25.60 | 24.69 | 24.90 | 24.90 | 0.04% | 156,844 |
| Sep 4, 2025 | 24.23 | 24.94 | 24.05 | 24.89 | 24.89 | 2.72% | 140,900 |
| Sep 3, 2025 | 23.97 | 24.26 | 23.76 | 24.23 | 24.23 | 0.29% | 166,819 |
| Sep 2, 2025 | 24.35 | 24.55 | 23.81 | 24.16 | 24.16 | -1.67% | 197,200 |
| Aug 29, 2025 | 24.37 | 24.85 | 24.20 | 24.57 | 24.57 | 1.57% | 203,700 |
| Aug 28, 2025 | 24.16 | 24.31 | 23.78 | 24.19 | 24.19 | 1.04% | 307,700 |
| Aug 27, 2025 | 24.00 | 24.36 | 23.68 | 23.94 | 23.94 | -1.07% | 146,536 |
| Aug 26, 2025 | 24.36 | 24.70 | 23.99 | 24.20 | 24.20 | -1.02% | 179,200 |
| Aug 25, 2025 | 24.84 | 24.96 | 24.33 | 24.45 | 24.45 | -2.04% | 129,600 |
| Aug 22, 2025 | 23.88 | 25.11 | 23.88 | 24.96 | 24.96 | 5.18% | 199,219 |
| Aug 21, 2025 | 23.40 | 23.89 | 23.30 | 23.73 | 23.73 | 0.89% | 195,303 |
| Aug 20, 2025 | 23.81 | 23.81 | 23.35 | 23.52 | 23.52 | -1.30% | 176,900 |
| Aug 19, 2025 | 23.78 | 24.48 | 23.73 | 23.83 | 23.83 | 0.34% | 155,704 |
| Aug 18, 2025 | 23.86 | 24.10 | 23.70 | 23.75 | 23.75 | -0.08% | 123,543 |
| Aug 15, 2025 | 24.44 | 24.44 | 23.73 | 23.77 | 23.77 | -1.98% | 174,100 |
| Aug 14, 2025 | 24.70 | 25.27 | 24.11 | 24.25 | 24.25 | -4.41% | 209,100 |