Matthews International Corporation Class A MATW
NASDAQ · United States · Producer Manufacturing
$19.19-0.24 (-1.24%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | $19.19 | -1.24% | $19.56 | $19.65 | $19.12 | 566.80K |
| 2026-09-29 | $19.43 | -0.46% | $19.45 | $19.69 | $19.15 | 651.40K |
| 2026-09-28 | $19.52 | +3.01% | $18.87 | $19.56 | $18.69 | 803.30K |
| 2026-09-25 | $18.95 | -1.40% | $19.25 | $19.28 | $18.94 | 1.15M |
| 2026-09-24 | $19.22 | -2.49% | $19.71 | $19.88 | $19.16 | 685.80K |
| 2026-09-23 | $19.71 | -1.00% | $19.91 | $20.04 | $19.52 | 872.00K |
| 2026-09-22 | $19.91 | +0.66% | $19.95 | $20.13 | $19.80 | 1.32M |
| 2026-09-21 | $19.78 | -3.42% | $20.57 | $20.63 | $19.73 | 1.10M |
| 2026-09-18 | $20.48 | +1.64% | $20.09 | $20.55 | $19.51 | 6.35M |
| 2026-09-17 | $20.15 | +1.00% | $20.14 | $20.27 | $19.93 | 1.19M |
| 2026-09-16 | $19.95 | -0.75% | $20.10 | $20.21 | $19.66 | 1.03M |
| 2026-09-15 | $20.10 | +0.95% | $19.93 | $20.10 | $19.66 | 1.04M |
| 2026-09-14 | $19.91 | -0.45% | $19.87 | $20.06 | $19.58 | 724.40K |
| 2026-09-11 | $20.00 | -0.20% | $20.25 | $20.43 | $19.60 | 767.10K |
| 2026-09-10 | $20.04 | -1.86% | $20.36 | $20.88 | $20.00 | 745.60K |
| 2026-09-09 | $20.42 | +0.15% | $20.20 | $20.63 | $20.13 | 1.07M |
| 2026-09-08 | $20.39 | -3.50% | $20.75 | $20.86 | $20.28 | 1.09M |
| 2026-09-04 | $21.13 | +0.14% | $21.09 | $21.49 | $20.99 | 460.00K |
| 2026-09-03 | $21.10 | +1.30% | $21.05 | $21.28 | $20.68 | 550.10K |
| 2026-09-02 | $20.83 | +2.26% | $20.67 | $21.24 | $20.36 | 780.30K |
| 2026-09-01 | $20.37 | -1.93% | $20.63 | $20.66 | $20.21 | 1.09M |
| 2026-08-31 | $20.77 | -0.76% | $20.84 | $20.96 | $20.62 | 714.30K |
| 2026-08-28 | $20.93 | -0.48% | $21.03 | $21.38 | $20.91 | 476.20K |
| 2026-08-27 | $21.03 | -2.41% | $21.55 | $21.79 | $20.96 | 610.10K |
| 2026-08-26 | $21.55 | +0.23% | $21.64 | $21.93 | $21.35 | 591.60K |
| 2026-08-25 | $21.50 | +1.32% | $21.21 | $21.92 | $21.00 | 781.60K |
| 2026-08-24 | $21.22 | -0.24% | $21.39 | $21.73 | $20.87 | 756.20K |
| 2026-08-21 | $21.27 | -1.80% | $21.58 | $21.99 | $21.17 | 1.07M |
| 2026-08-20 | $21.66 | -1.41% | $21.87 | $22.15 | $21.50 | 594.20K |
| 2026-08-19 | $21.97 | -1.57% | $22.54 | $22.63 | $21.93 | 759.70K |
| 2026-08-18 | $22.32 | -2.96% | $23.01 | $23.25 | $22.20 | 887.00K |
| 2026-08-17 | $23.00 | -1.08% | $23.09 | $23.35 | $22.50 | 931.80K |
| 2026-08-14 | $23.25 | +0.43% | $23.06 | $23.40 | $23.01 | 758.70K |
| 2026-08-13 | $23.15 | -0.43% | $23.45 | $24.20 | $22.99 | 956.40K |
| 2026-08-12 | $23.25 | -1.06% | $24.02 | $24.48 | $23.02 | 1.19M |
| 2026-08-11 | $23.50 | +2.26% | $23.31 | $23.64 | $22.81 | 980.30K |
| 2026-08-10 | $22.98 | -3.04% | $23.21 | $23.89 | $22.65 | 1.36M |
| 2026-08-07 | $23.70 | -14.32% | $24.00 | $25.09 | $22.71 | 2.21M |
| 2026-08-06 | $27.66 | +0.69% | $27.47 | $28.02 | $26.66 | 351.40K |
| 2026-08-05 | $27.47 | -2.59% | $27.48 | $27.61 | $26.50 | 261.00K |
| 2026-08-04 | $28.20 | +0.46% | $28.09 | $28.35 | $27.82 | 179.40K |
| 2026-08-03 | $28.07 | +1.15% | $28.13 | $28.69 | $28.06 | 530.30K |
| 2026-07-31 | $27.75 | 0.00% | $27.65 | $27.97 | $27.33 | 237.70K |
| 2026-07-30 | $27.75 | -2.36% | $28.44 | $28.44 | $27.75 | 209.80K |
| 2026-07-29 | $28.42 | -1.49% | $28.75 | $29.10 | $28.32 | 225.70K |
| 2026-07-28 | $28.85 | +2.49% | $28.43 | $29.14 | $28.43 | 227.00K |
| 2026-07-27 | $28.15 | +1.66% | $27.76 | $28.45 | $27.58 | 316.50K |
| 2026-07-24 | $27.69 | +2.40% | $27.24 | $27.96 | $27.12 | 169.10K |
| 2026-07-23 | $27.04 | -2.45% | $27.32 | $27.56 | $26.68 | 277.00K |
| 2026-07-22 | $27.72 | +0.84% | $27.47 | $27.78 | $27.43 | 191.10K |
| 2026-07-21 | $27.49 | +1.36% | $27.02 | $27.72 | $26.84 | 259.00K |
| 2026-07-20 | $27.12 | -1.24% | $27.50 | $27.83 | $27.04 | 235.50K |
| 2026-07-17 | $27.46 | -1.75% | $27.79 | $28.26 | $27.28 | 221.60K |
| 2026-07-16 | $27.95 | +4.60% | $26.78 | $28.07 | $26.78 | 277.90K |
| 2026-07-15 | $26.72 | +0.98% | $26.65 | $27.25 | $26.65 | 156.50K |
| 2026-07-14 | $26.46 | -0.64% | $26.60 | $26.67 | $26.41 | 227.20K |
| 2026-07-13 | $26.63 | -0.11% | $26.66 | $26.97 | $26.48 | 222.20K |
| 2026-07-10 | $26.66 | -1.19% | $26.92 | $27.37 | $26.61 | 151.00K |
| 2026-07-09 | $26.98 | +2.94% | $26.23 | $27.12 | $26.21 | 409.10K |
| 2026-07-08 | $26.21 | -2.93% | $26.77 | $26.85 | $25.85 | 351.10K |
| 2026-07-07 | $27.00 | +1.85% | $26.61 | $27.41 | $26.47 | 389.00K |
| 2026-07-06 | $26.51 | -0.67% | $26.69 | $26.92 | $26.47 | 209.90K |
| 2026-07-02 | $26.69 | +0.15% | $26.69 | $27.01 | $26.29 | 331.10K |
| 2026-07-01 | $26.65 | -1.00% | $26.92 | $27.61 | $26.53 | 328.10K |
| 2026-06-30 | $26.92 | +1.16% | $26.63 | $26.96 | $26.04 | 287.40K |
| 2026-06-29 | $26.61 | -2.35% | $27.47 | $27.57 | $26.59 | 357.10K |
| 2026-06-26 | $27.25 | +3.45% | $26.31 | $27.35 | $26.11 | 1.15M |
| 2026-06-25 | $26.34 | +0.04% | $26.47 | $27.00 | $25.95 | 496.40K |
| 2026-06-24 | $26.33 | +1.66% | $26.02 | $26.66 | $26.02 | 698.60K |
| 2026-06-23 | $25.90 | -0.84% | $26.18 | $26.35 | $25.85 | 404.00K |
| 2026-06-22 | $26.12 | -0.91% | $26.26 | $26.49 | $25.99 | 351.80K |
| 2026-06-18 | $26.36 | +3.41% | $25.84 | $26.45 | $25.59 | 523.60K |
| 2026-06-17 | $25.49 | -4.10% | $26.85 | $26.85 | $25.31 | 341.80K |
| 2026-06-16 | $26.58 | +0.57% | $26.50 | $26.87 | $26.17 | 316.00K |
| 2026-06-15 | $26.43 | -1.45% | $27.12 | $27.40 | $26.32 | 207.30K |
| 2026-06-12 | $26.82 | +3.75% | $26.03 | $27.10 | $25.77 | 386.30K |
| 2026-06-11 | $25.85 | +1.06% | $25.62 | $26.00 | $24.60 | 480.30K |
| 2026-06-10 | $25.58 | +0.20% | $25.69 | $25.95 | $25.01 | 339.80K |
| 2026-06-09 | $25.53 | +0.35% | $25.65 | $26.08 | $25.33 | 370.90K |
| 2026-06-08 | $25.44 | +0.36% | $25.59 | $25.86 | $25.02 | 140.70K |
| 2026-06-05 | $25.35 | -0.63% | $25.29 | $25.79 | $25.05 | 211.10K |
| 2026-06-04 | $25.51 | +0.28% | $25.67 | $26.15 | $24.97 | 198.70K |
| 2026-06-03 | $25.44 | -2.53% | $26.04 | $26.04 | $25.34 | 241.10K |
| 2026-06-02 | $26.10 | -1.21% | $26.37 | $26.57 | $25.93 | 181.70K |
| 2026-06-01 | $26.42 | -0.45% | $26.33 | $26.76 | $25.65 | 830.60K |
| 2026-05-29 | $26.54 | -1.96% | $26.98 | $27.21 | $26.45 | 223.20K |
| 2026-05-28 | $27.07 | -0.40% | $27.25 | $27.55 | $26.91 | 208.90K |
| 2026-05-27 | $27.18 | -0.40% | $27.41 | $28.01 | $26.94 | 243.50K |
| 2026-05-26 | $27.29 | +1.98% | $26.89 | $27.53 | $26.89 | 418.40K |
| 2026-05-22 | $26.76 | +1.17% | $26.50 | $26.83 | $26.43 | 137.00K |