Matthews International Co... (MATW)
NASDAQ: MATW
· Real-Time Price · USD
24.28
-1.09 (-4.30%)
At close: Aug 14, 2025, 3:59 PM
24.25
-0.12%
After-hours: Aug 14, 2025, 04:20 PM EDT
MATW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 24.70 | 25.27 | 24.11 | 24.25 | 24.25 | -4.41% | 158,080 |
| Aug 13, 2025 | 24.14 | 25.53 | 24.06 | 25.37 | 25.37 | 5.49% | 236,300 |
| Aug 12, 2025 | 23.70 | 24.16 | 23.43 | 24.05 | 24.05 | 2.82% | 185,031 |
| Aug 11, 2025 | 23.34 | 23.52 | 22.86 | 23.39 | 23.39 | -0.81% | 191,105 |
| Aug 8, 2025 | 23.80 | 24.51 | 23.28 | 23.58 | 23.33 | -0.63% | 241,726 |
| Aug 7, 2025 | 25.35 | 25.90 | 23.27 | 23.73 | 23.48 | -5.53% | 353,968 |
| Aug 6, 2025 | 24.50 | 26.50 | 23.35 | 25.12 | 24.85 | 4.36% | 303,900 |
| Aug 5, 2025 | 23.30 | 24.22 | 23.17 | 24.07 | 23.81 | 3.93% | 208,342 |
| Aug 4, 2025 | 23.22 | 23.61 | 22.99 | 23.16 | 22.91 | 0.52% | 194,100 |
| Aug 1, 2025 | 23.21 | 23.47 | 22.80 | 23.04 | 22.80 | -1.92% | 275,800 |
| Jul 31, 2025 | 23.27 | 23.64 | 23.22 | 23.49 | 23.24 | 0.17% | 198,520 |
| Jul 30, 2025 | 23.98 | 24.23 | 23.28 | 23.45 | 23.20 | -1.76% | 234,400 |
| Jul 29, 2025 | 24.10 | 24.23 | 23.66 | 23.87 | 23.62 | -0.67% | 199,400 |
| Jul 28, 2025 | 24.66 | 24.66 | 23.99 | 24.03 | 23.78 | -2.59% | 270,229 |
| Jul 25, 2025 | 24.91 | 24.91 | 24.39 | 24.67 | 24.41 | -0.40% | 120,700 |
| Jul 24, 2025 | 25.49 | 25.50 | 24.71 | 24.77 | 24.51 | -3.32% | 154,700 |
| Jul 23, 2025 | 25.37 | 25.74 | 25.30 | 25.62 | 25.35 | 2.40% | 179,000 |
| Jul 22, 2025 | 24.62 | 25.43 | 24.62 | 25.02 | 24.75 | 1.54% | 184,100 |
| Jul 21, 2025 | 25.22 | 25.57 | 24.60 | 24.64 | 24.38 | -1.40% | 133,532 |
| Jul 18, 2025 | 25.80 | 25.80 | 24.78 | 24.99 | 24.73 | -2.19% | 165,900 |