NASDAQ : MATW
Matthews International Corporation — Price history
Industrials · Conglomerates · United States
Last price 19.28 USD (Oct 30, 2026, 4:00 PM EST) · Market cap 601.79M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Matthews International Corporation (MATW) closed at 19.28 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 19.41 | 19.61 | 19.23 | 19.28 | 411,893 | -0.31% |
| 2026-10-29 | 19.17 | 19.385 | 18.9 | 19.34 | 511,628 | +1.68% |
| 2026-10-28 | 19.25 | 19.25 | 18.89 | 19.02 | 591,306 | -0.21% |
| 2026-10-27 | 19 | 19.28 | 18.77 | 19.06 | 896,050 | +0.11% |
| 2026-10-26 | 19.2 | 19.44 | 19.02 | 19.04 | 399,090 | -1.14% |
| 2026-10-23 | 19.32 | 19.32 | 18.767 | 19.26 | 397,865 | +0.16% |
| 2026-10-22 | 19.11 | 19.37 | 19.09 | 19.23 | 404,520 | +0.47% |
| 2026-10-21 | 19.39 | 19.47 | 19.09 | 19.14 | 445,607 | -1.44% |
| 2026-10-20 | 18.89 | 19.44 | 18.85 | 19.42 | 658,753 | +2.75% |
| 2026-10-19 | 19.36 | 19.36 | 18.82 | 18.9 | 458,992 | -2.38% |
| 2026-10-16 | 19.44 | 19.6 | 19.215 | 19.36 | 391,587 | +0.41% |
| 2026-10-15 | 18.96 | 19.35 | 18.73 | 19.28 | 342,763 | +3.21% |
| 2026-10-14 | 18.51 | 18.76 | 18.422 | 18.68 | 506,799 | -0.64% |
| 2026-10-13 | 18.75 | 18.951 | 18.53 | 18.8 | 427,014 | +0.86% |
| 2026-10-12 | 18.74 | 18.8 | 18.49 | 18.64 | 590,205 | +0.16% |
| 2026-10-09 | 19.36 | 19.379 | 18.595 | 18.61 | 498,622 | -3.63% |
| 2026-10-08 | 19.41 | 19.53 | 19.12 | 19.31 | 955,004 | -1.38% |
| 2026-10-07 | 19.3 | 19.61 | 19.12 | 19.58 | 734,836 | +0.82% |
| 2026-10-06 | 19.46 | 19.84 | 19.23 | 19.42 | 804,005 | +0.47% |
| 2026-10-05 | 19.29 | 19.48 | 18.86 | 19.33 | 2,813,053 | +0.21% |
| 2026-10-02 | 18.74 | 19.47 | 18.55 | 19.29 | 1,166,135 | +3.82% |
| 2026-10-01 | 19.17 | 19.2 | 18.54 | 18.58 | 847,287 | -3.18% |
| 2026-09-30 | 19.56 | 19.65 | 19.12 | 19.19 | 566,770 | -1.24% |
| 2026-09-29 | 19.45 | 19.69 | 19.15 | 19.43 | 651,407 | -0.46% |
| 2026-09-28 | 18.87 | 19.56 | 18.69 | 19.52 | 803,305 | +3.01% |
| 2026-09-25 | 19.25 | 19.28 | 18.94 | 18.95 | 1,154,923 | -1.40% |
| 2026-09-24 | 19.71 | 19.88 | 19.155 | 19.22 | 685,777 | -2.49% |
| 2026-09-23 | 19.91 | 20.04 | 19.52 | 19.71 | 871,963 | -1.00% |
| 2026-09-22 | 19.95 | 20.125 | 19.795 | 19.91 | 1,316,666 | +0.66% |
| 2026-09-21 | 20.57 | 20.63 | 19.73 | 19.78 | 1,097,634 | -3.42% |
| 2026-09-18 | 20.09 | 20.55 | 19.51 | 20.48 | 6,350,830 | +1.64% |
| 2026-09-17 | 20.14 | 20.27 | 19.93 | 20.15 | 1,193,507 | +1.00% |
| 2026-09-16 | 20.1 | 20.21 | 19.655 | 19.95 | 1,025,253 | -0.75% |
| 2026-09-15 | 19.93 | 20.1 | 19.66 | 20.1 | 1,036,163 | +0.95% |
| 2026-09-14 | 19.87 | 20.06 | 19.58 | 19.91 | 724,376 | -0.45% |
| 2026-09-11 | 20.25 | 20.43 | 19.6 | 20 | 767,056 | -0.20% |
| 2026-09-10 | 20.36 | 20.88 | 20 | 20.04 | 745,624 | -1.86% |
| 2026-09-09 | 20.2 | 20.625 | 20.13 | 20.42 | 1,071,475 | +0.15% |
| 2026-09-08 | 20.75 | 20.86 | 20.28 | 20.39 | 1,089,988 | -3.50% |
| 2026-09-04 | 21.09 | 21.485 | 20.99 | 21.13 | 460,019 | +0.14% |
| 2026-09-03 | 21.05 | 21.28 | 20.675 | 21.1 | 550,085 | +1.30% |
| 2026-09-02 | 20.67 | 21.24 | 20.36 | 20.83 | 780,253 | +2.26% |
| 2026-09-01 | 20.63 | 20.66 | 20.21 | 20.37 | 1,087,416 | -1.93% |
| 2026-08-31 | 20.84 | 20.96 | 20.62 | 20.77 | 724,345 | -0.76% |
| 2026-08-28 | 21.03 | 21.38 | 20.905 | 20.93 | 476,182 | -0.48% |
| 2026-08-27 | 21.55 | 21.79 | 20.96 | 21.03 | 610,089 | -2.41% |
| 2026-08-26 | 21.64 | 21.93 | 21.35 | 21.55 | 592,578 | +0.23% |
| 2026-08-25 | 21.21 | 21.92 | 21 | 21.5 | 781,628 | +1.32% |
| 2026-08-24 | 21.39 | 21.73 | 20.87 | 21.22 | 757,077 | -0.24% |
| 2026-08-21 | 21.58 | 21.99 | 21.17 | 21.27 | 1,067,967 | -1.80% |
| 2026-08-20 | 21.87 | 22.145 | 21.5 | 21.66 | 594,218 | -1.41% |
| 2026-08-19 | 22.54 | 22.63 | 21.925 | 21.97 | 759,814 | -1.57% |
| 2026-08-18 | 23.01 | 23.25 | 22.2 | 22.32 | 887,010 | -2.96% |
| 2026-08-17 | 23.09 | 23.35 | 22.5 | 23 | 931,831 | -1.08% |
| 2026-08-14 | 23.06 | 23.395 | 23.01 | 23.25 | 758,727 | +0.43% |
| 2026-08-13 | 23.45 | 24.2 | 22.985 | 23.15 | 956,355 | -0.43% |
| 2026-08-12 | 24.02 | 24.48 | 23.02 | 23.25 | 1,194,470 | -1.06% |
| 2026-08-11 | 23.31 | 23.64 | 22.805 | 23.5 | 980,341 | +2.26% |
| 2026-08-10 | 23.21 | 23.89 | 22.645 | 22.98 | 1,360,734 | -1.98% |
| 2026-08-07 | 24 | 25.09 | 22.71 | 23.7 | 2,208,245 | -14.32% |
| 2026-08-06 | 27.47 | 28.015 | 26.66 | 27.66 | 351,408 | +0.69% |
| 2026-08-05 | 27.48 | 27.61 | 26.5 | 27.47 | 261,046 | -2.59% |
| 2026-08-04 | 28.09 | 28.35 | 27.82 | 28.2 | 179,400 | +0.46% |
| 2026-08-03 | 28.13 | 28.69 | 28.055 | 28.07 | 530,310 | +1.15% |
| 2026-07-31 | 27.65 | 27.965 | 27.33 | 27.75 | 237,704 | +0.00% |
| 2026-07-30 | 28.44 | 28.44 | 27.75 | 27.75 | 209,823 | -2.36% |
| 2026-07-29 | 28.75 | 29.095 | 28.315 | 28.42 | 225,719 | -1.49% |
| 2026-07-28 | 28.43 | 29.14 | 28.43 | 28.85 | 226,987 | +2.49% |
| 2026-07-27 | 27.76 | 28.45 | 27.575 | 28.15 | 316,459 | +1.66% |
| 2026-07-24 | 27.24 | 27.96 | 27.12 | 27.69 | 169,131 | +2.40% |
| 2026-07-23 | 27.32 | 27.56 | 26.68 | 27.04 | 276,994 | -2.45% |
| 2026-07-22 | 27.47 | 27.78 | 27.43 | 27.72 | 191,072 | +0.84% |
| 2026-07-21 | 27.02 | 27.72 | 26.84 | 27.49 | 259,035 | +1.36% |
| 2026-07-20 | 27.5 | 27.825 | 27.04 | 27.12 | 235,510 | -1.24% |
| 2026-07-17 | 27.79 | 28.26 | 27.28 | 27.46 | 221,648 | -1.75% |
| 2026-07-16 | 26.78 | 28.074 | 26.78 | 27.95 | 277,945 | +4.60% |
| 2026-07-15 | 26.65 | 27.25 | 26.65 | 26.72 | 156,527 | +0.98% |
| 2026-07-14 | 26.6 | 26.67 | 26.41 | 26.46 | 227,232 | -0.64% |
| 2026-07-13 | 26.66 | 26.97 | 26.48 | 26.63 | 222,238 | -0.11% |
| 2026-07-10 | 26.92 | 27.37 | 26.61 | 26.66 | 151,041 | -1.19% |
| 2026-07-09 | 26.23 | 27.12 | 26.21 | 26.98 | 409,067 | +2.94% |
| 2026-07-08 | 26.77 | 26.846 | 25.85 | 26.21 | 351,102 | -2.93% |
| 2026-07-07 | 26.61 | 27.415 | 26.47 | 27 | 388,978 | +1.85% |
| 2026-07-06 | 26.69 | 26.92 | 26.47 | 26.51 | 209,930 | -0.67% |
| 2026-07-02 | 26.69 | 27.01 | 26.29 | 26.69 | 331,121 | +0.15% |
| 2026-07-01 | 26.92 | 27.61 | 26.525 | 26.65 | 328,051 | -1.00% |
| 2026-06-30 | 26.63 | 26.96 | 26.035 | 26.92 | 287,364 | +1.16% |
| 2026-06-29 | 27.47 | 27.57 | 26.585 | 26.61 | 357,136 | -2.35% |
| 2026-06-26 | 26.31 | 27.35 | 26.11 | 27.25 | 1,154,433 | +3.45% |
| 2026-06-25 | 26.47 | 27 | 25.95 | 26.34 | 496,400 | +0.04% |
| 2026-06-24 | 26.02 | 26.655 | 26.02 | 26.33 | 698,589 | +1.66% |
| 2026-06-23 | 26.18 | 26.35 | 25.845 | 25.9 | 404,000 | -0.84% |
| 2026-06-22 | 26.26 | 26.49 | 25.99 | 26.12 | 351,855 | -0.91% |
| 2026-06-18 | 25.84 | 26.45 | 25.585 | 26.36 | 523,624 | +3.41% |
| 2026-06-17 | 26.85 | 26.85 | 25.31 | 25.49 | 341,758 | -4.10% |
| 2026-06-16 | 26.5 | 26.87 | 26.17 | 26.58 | 315,951 | +0.57% |
| 2026-06-15 | 27.12 | 27.395 | 26.32 | 26.43 | 207,344 | -1.45% |
| 2026-06-12 | 26.03 | 27.1 | 25.77 | 26.82 | 386,299 | +3.75% |
| 2026-06-11 | 25.62 | 26 | 24.6 | 25.85 | 480,316 | +1.06% |
| 2026-06-10 | 25.69 | 25.945 | 25.01 | 25.58 | 339,809 | +0.20% |
| 2026-06-09 | 25.65 | 26.08 | 25.33 | 25.53 | 370,869 | +0.35% |
| 2026-06-08 | 25.59 | 25.86 | 25.02 | 25.44 | 140,701 | +0.36% |
| 2026-06-05 | 25.29 | 25.79 | 25.05 | 25.35 | 211,117 | -0.63% |
| 2026-06-04 | 25.67 | 26.15 | 24.97 | 25.51 | 198,749 | +0.28% |
| 2026-06-03 | 26.04 | 26.04 | 25.34 | 25.44 | 241,082 | -2.53% |
| 2026-06-02 | 26.37 | 26.57 | 25.93 | 26.1 | 181,707 | -1.21% |
| 2026-06-01 | 26.33 | 26.76 | 25.654 | 26.42 | 830,759 | -0.45% |
| 2026-05-29 | 26.98 | 27.21 | 26.45 | 26.54 | 223,176 | -1.96% |
| 2026-05-28 | 27.25 | 27.55 | 26.91 | 27.07 | 208,884 | -0.40% |
| 2026-05-27 | 27.41 | 28.01 | 26.94 | 27.18 | 243,483 | -0.40% |
| 2026-05-26 | 26.89 | 27.525 | 26.89 | 27.29 | 418,399 | +1.98% |
| 2026-05-22 | 26.5 | 26.83 | 26.425 | 26.76 | 136,988 | +1.17% |
| 2026-05-21 | 26.81 | 27.12 | 26.23 | 26.45 | 249,798 | -2.47% |
| 2026-05-20 | 26.94 | 27.22 | 26.77 | 27.12 | 194,821 | +0.67% |
| 2026-05-19 | 26.53 | 27.075 | 26.23 | 26.94 | 193,159 | +0.34% |
| 2026-05-18 | 26.53 | 27.06 | 26.32 | 26.85 | 178,791 | +1.28% |
| 2026-05-15 | 27.12 | 27.32 | 26.43 | 26.51 | 171,203 | -2.96% |
| 2026-05-14 | 27.84 | 28 | 27.023 | 27.32 | 189,893 | -1.69% |
| 2026-05-13 | 27.63 | 28 | 26.92 | 27.79 | 356,588 | -0.25% |
| 2026-05-12 | 27.89 | 28.07 | 27.195 | 27.86 | 271,469 | +0.32% |