Matthews International Corporation (MATW)
20.64
-1.79 (-7.98%)
Apr 03, 2025, 2:49 PM - Market open
Matthews International Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 21.56 | 22.50 | 21.50 | 22.43 | 0.54 | 2.47% | 177,643 |
| Apr 1, 2025 | 22.13 | 22.44 | 21.84 | 21.89 | -0.35 | -1.57% | 139,400 |
| Mar 31, 2025 | 22.28 | 22.68 | 21.94 | 22.24 | -0.28 | -1.24% | 185,433 |
| Mar 28, 2025 | 23.28 | 23.56 | 22.45 | 22.52 | -0.84 | -3.60% | 123,700 |
| Mar 27, 2025 | 23.25 | 23.60 | 22.93 | 23.36 | 0.13 | 0.56% | 123,233 |
| Mar 26, 2025 | 23.10 | 23.47 | 23.03 | 23.23 | 0.08 | 0.35% | 128,001 |
| Mar 25, 2025 | 23.71 | 23.94 | 23.13 | 23.15 | -0.57 | -2.40% | 168,702 |
| Mar 24, 2025 | 23.60 | 23.95 | 23.40 | 23.72 | 0.57 | 2.46% | 154,500 |
| Mar 21, 2025 | 22.99 | 23.34 | 22.93 | 23.15 | 0.00 | 0.00% | 504,800 |
| Mar 20, 2025 | 22.76 | 23.29 | 22.76 | 23.15 | 0.07 | 0.30% | 209,500 |
| Mar 19, 2025 | 22.85 | 23.12 | 22.58 | 23.08 | 0.36 | 1.58% | 218,141 |
| Mar 18, 2025 | 22.73 | 23.04 | 22.38 | 22.72 | -0.16 | -0.70% | 172,600 |
| Mar 17, 2025 | 22.57 | 23.11 | 22.57 | 22.88 | 0.33 | 1.46% | 154,619 |
| Mar 14, 2025 | 22.70 | 22.97 | 22.43 | 22.55 | -0.03 | -0.13% | 133,602 |
| Mar 13, 2025 | 22.79 | 22.86 | 22.10 | 22.58 | -0.21 | -0.92% | 192,339 |
| Mar 12, 2025 | 22.91 | 23.14 | 22.03 | 22.79 | -0.20 | -0.87% | 234,223 |
| Mar 11, 2025 | 23.66 | 23.90 | 22.84 | 22.99 | -0.65 | -2.75% | 252,805 |
| Mar 10, 2025 | 24.29 | 24.76 | 23.64 | 23.64 | -0.96 | -3.90% | 215,245 |
| Mar 7, 2025 | 24.09 | 24.99 | 24.03 | 24.60 | 0.60 | 2.50% | 220,131 |
| Mar 6, 2025 | 23.06 | 24.16 | 23.00 | 24.00 | 0.66 | 2.83% | 221,600 |
| Mar 5, 2025 | 23.46 | 24.30 | 22.89 | 23.34 | -0.13 | -0.55% | 197,745 |
| Mar 4, 2025 | 23.56 | 24.74 | 22.85 | 23.47 | -0.45 | -1.88% | 298,542 |
| Mar 3, 2025 | 24.97 | 25.30 | 23.76 | 23.92 | -1.00 | -4.01% | 231,800 |
| Feb 28, 2025 | 24.75 | 25.17 | 24.31 | 24.92 | 0.14 | 0.56% | 249,625 |
| Feb 27, 2025 | 25.31 | 25.54 | 24.75 | 24.78 | -0.58 | -2.29% | 160,600 |
| Feb 26, 2025 | 24.52 | 25.53 | 24.52 | 25.36 | 0.66 | 2.67% | 313,926 |
| Feb 25, 2025 | 24.94 | 25.05 | 24.43 | 24.70 | 0.31 | 1.27% | 229,022 |
| Feb 24, 2025 | 24.32 | 24.93 | 24.21 | 24.39 | 0.14 | 0.58% | 284,300 |
| Feb 21, 2025 | 24.95 | 24.95 | 23.89 | 24.25 | -0.36 | -1.46% | 270,045 |
| Feb 20, 2025 | 24.86 | 24.96 | 24.48 | 24.61 | -0.44 | -1.76% | 182,610 |
| Feb 19, 2025 | 25.55 | 25.94 | 24.66 | 25.05 | -0.76 | -2.94% | 207,900 |
| Feb 18, 2025 | 25.33 | 26.16 | 25.33 | 25.81 | 0.08 | 0.31% | 217,300 |
| Feb 14, 2025 | 25.22 | 27.15 | 25.22 | 25.73 | 0.76 | 3.04% | 395,312 |
| Feb 13, 2025 | 24.79 | 25.29 | 24.45 | 24.97 | 0.38 | 1.55% | 268,900 |
| Feb 12, 2025 | 23.93 | 24.72 | 23.87 | 24.59 | -0.09 | -0.36% | 319,300 |
| Feb 11, 2025 | 24.50 | 25.24 | 24.50 | 24.68 | -0.09 | -0.36% | 256,900 |
| Feb 10, 2025 | 26.31 | 26.80 | 24.66 | 24.77 | -1.78 | -6.70% | 519,450 |
| Feb 7, 2025 | 27.09 | 27.84 | 25.57 | 26.55 | -2.92 | -9.91% | 768,132 |
| Feb 6, 2025 | 30.50 | 30.96 | 28.10 | 29.47 | 2.73 | 10.21% | 729,067 |
| Feb 5, 2025 | 27.16 | 27.52 | 25.89 | 26.74 | -0.37 | -1.36% | 1,038,244 |
| Feb 4, 2025 | 27.81 | 28.09 | 27.11 | 27.11 | -0.83 | -2.97% | 245,600 |
| Feb 3, 2025 | 27.37 | 28.89 | 26.93 | 27.94 | -0.05 | -0.18% | 178,311 |
| Jan 31, 2025 | 29.25 | 29.54 | 27.87 | 27.99 | -1.15 | -3.95% | 175,600 |
| Jan 30, 2025 | 28.78 | 29.51 | 28.32 | 29.14 | 0.83 | 2.93% | 133,431 |
| Jan 29, 2025 | 28.54 | 28.76 | 27.93 | 28.31 | -0.23 | -0.81% | 113,025 |
| Jan 28, 2025 | 28.86 | 29.05 | 28.43 | 28.54 | -0.32 | -1.11% | 187,204 |
| Jan 27, 2025 | 28.96 | 29.91 | 28.76 | 28.86 | -0.11 | -0.38% | 184,100 |
| Jan 24, 2025 | 30.33 | 30.73 | 28.83 | 28.97 | -1.19 | -3.95% | 138,525 |
| Jan 23, 2025 | 30.25 | 30.95 | 29.99 | 30.16 | -0.11 | -0.36% | 156,825 |
| Jan 22, 2025 | 30.85 | 31.12 | 29.93 | 30.27 | -0.87 | -2.79% | 132,010 |