Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

28.59

+1.71

(+6.36%)

At close: 04:00PM EDT

29.65

+1.06

(+3.71%)

After hours:

05:26PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	29.08	30.21	28.52	28.59	28.59	148,242
May 02, 2024	26.96	27.33	26.74	27.12	27.12	123,000
May 01, 2024	27.11	27.22	26.62	26.71	26.71	127,100
Apr 30, 2024	27.23	27.39	26.95	26.98	26.98	104,200
Apr 29, 2024	27.45	28.07	27.44	27.56	27.56	91,900
Apr 26, 2024	27.60	27.80	27.15	27.15	27.15	91,500
Apr 25, 2024	26.60	27.74	26.57	27.55	27.55	169,700
Apr 24, 2024	27.06	27.29	26.75	26.92	26.92	109,400
Apr 23, 2024	26.83	27.34	26.83	27.28	27.28	90,200
Apr 22, 2024	26.69	27.02	26.48	26.72	26.72	148,900
Apr 19, 2024	25.56	26.47	25.42	26.43	26.43	125,500
Apr 18, 2024	25.82	26.01	25.50	25.72	25.72	137,700
Apr 17, 2024	26.49	26.66	25.78	25.82	25.82	95,300
Apr 16, 2024	26.36	26.58	25.98	26.16	26.16	96,300
Apr 15, 2024	26.74	26.78	26.31	26.63	26.63	130,300
Apr 12, 2024	27.21	27.40	26.59	26.66	26.66	90,100
Apr 11, 2024	27.57	27.80	27.13	27.43	27.43	96,000
Apr 10, 2024	27.61	27.77	27.15	27.52	27.52	149,500
Apr 09, 2024	28.14	28.79	28.10	28.56	28.56	86,200
Apr 08, 2024	28.07	28.70	27.78	28.04	28.04	101,300
Apr 05, 2024	28.07	28.23	27.40	27.82	27.82	282,100
Apr 04, 2024	28.69	29.05	28.01	28.22	28.22	195,600
Apr 03, 2024	28.76	28.92	28.20	28.55	28.55	175,300
Apr 02, 2024	29.67	29.67	28.87	29.01	29.01	185,400
Apr 01, 2024	31.24	31.52	29.39	29.89	29.89	189,100
Mar 28, 2024	30.48	31.34	30.28	31.08	31.08	311,000
Mar 27, 2024	29.41	31.15	29.29	30.61	30.61	281,400
Mar 26, 2024	29.40	29.53	28.84	29.14	29.14	148,900
Mar 25, 2024	29.20	29.64	29.17	29.25	29.25	62,500
Mar 22, 2024	29.80	29.80	29.14	29.25	29.25	77,900
Mar 21, 2024	29.21	29.95	29.10	29.77	29.77	159,400
Mar 20, 2024	28.65	29.39	28.44	29.15	29.15	102,500
Mar 19, 2024	28.26	29.02	28.26	28.81	28.81	118,900
Mar 18, 2024	28.76	28.98	28.25	28.30	28.30	131,500
Mar 15, 2024	27.65	29.00	27.65	28.84	28.84	504,500
Mar 14, 2024	28.75	28.86	27.51	27.78	27.78	153,700
Mar 13, 2024	29.24	29.81	28.89	28.93	28.93	84,000
Mar 12, 2024	29.70	29.81	29.15	29.35	29.35	85,700
Mar 11, 2024	29.44	29.93	29.44	29.77	29.77	85,800
Mar 08, 2024	30.23	30.47	29.63	29.63	29.63	117,300
Mar 07, 2024	29.94	30.28	29.71	29.90	29.90	90,000
Mar 06, 2024	29.67	29.73	29.19	29.63	29.63	121,000
Mar 05, 2024	28.72	29.53	28.72	29.29	29.29	128,100
Mar 04, 2024	28.55	29.05	28.09	28.80	28.80	141,900
Mar 01, 2024	28.83	29.00	28.35	28.55	28.55	156,900
Feb 29, 2024	29.20	29.48	28.76	28.94	28.94	190,700
Feb 28, 2024	28.78	29.25	28.53	28.75	28.75	94,100
Feb 27, 2024	28.47	29.30	28.43	29.14	29.14	166,200
Feb 26, 2024	28.67	28.89	28.09	28.34	28.34	78,700
Feb 23, 2024	28.21	29.13	28.09	28.67	28.67	129,800
Feb 22, 2024	28.39	28.72	27.85	28.26	28.26	159,700
Feb 21, 2024	27.84	28.52	27.81	28.48	28.48	116,700
Feb 20, 2024	27.88	28.48	27.62	27.80	27.80	155,300
Feb 16, 2024	28.73	28.73	28.28	28.33	28.33	135,100
Feb 15, 2024	27.85	28.80	27.76	28.76	28.76	163,800
Feb 14, 2024	28.01	28.34	27.57	27.64	27.64	201,400
Feb 13, 2024	28.95	28.96	27.37	27.54	27.54	213,600
Feb 12, 2024	29.47	30.14	29.26	29.85	29.85	161,700
Feb 09, 2024	29.07	29.43	28.43	29.29	29.29	362,500
Feb 08, 2024	28.13	29.02	28.06	28.78	28.78	168,400
Feb 07, 2024	29.06	29.48	27.95	28.03	28.03	368,100
Feb 06, 2024	28.12	29.48	28.12	29.06	29.06	274,400
Feb 05, 2024	30.26	30.30	28.25	28.30	28.30	318,500
Feb 02, 2024	32.10	32.80	30.24	30.69	30.69	394,100
Feb 02, 2024	0.24 Dividend
Feb 01, 2024	33.14	33.85	32.75	33.43	33.19	190,700
Jan 31, 2024	34.19	34.19	32.89	32.90	32.66	134,400
Jan 30, 2024	34.17	34.41	33.97	34.23	33.98	72,900
Jan 29, 2024	34.28	34.53	33.89	34.44	34.19	73,400
Jan 26, 2024	35.01	35.19	34.26	34.33	34.08	93,900
Jan 25, 2024	34.35	34.82	34.00	34.73	34.48	142,500
Jan 24, 2024	34.42	34.48	33.73	33.82	33.58	102,000
Jan 23, 2024	34.41	34.46	33.94	34.02	33.78	112,400
Jan 22, 2024	33.36	34.21	33.36	34.03	33.79	130,000
Jan 19, 2024	33.58	33.58	32.80	33.33	33.09	118,800
Jan 18, 2024	33.26	33.55	33.14	33.32	33.08	146,600
Jan 17, 2024	33.23	33.80	32.99	33.02	32.78	142,700
Jan 16, 2024	34.32	34.67	33.75	33.81	33.57	155,900
Jan 12, 2024	35.22	35.70	34.62	34.70	34.45	81,400
Jan 11, 2024	34.94	35.13	34.34	34.74	34.49	154,300
Jan 10, 2024	34.65	35.09	34.35	35.09	34.84	114,200
Jan 09, 2024	34.90	34.97	34.49	34.86	34.61	91,000
Jan 08, 2024	34.79	35.39	34.37	35.28	35.03	150,000
Jan 05, 2024	34.65	35.45	34.65	35.04	34.79	208,600
Jan 04, 2024	35.54	35.65	34.90	35.00	34.75	122,200
Jan 03, 2024	36.67	36.67	35.30	35.36	35.11	221,900
Jan 02, 2024	36.38	37.18	36.05	36.76	36.50	154,400
Dec 29, 2023	37.70	37.70	36.63	36.65	36.39	183,100
Dec 28, 2023	38.16	38.45	37.62	37.70	37.43	101,600
Dec 27, 2023	38.59	39.12	38.33	38.37	38.09	101,300
Dec 26, 2023	38.45	38.87	38.01	38.72	38.44	74,200
Dec 22, 2023	38.08	38.89	38.03	38.48	38.20	137,700
Dec 21, 2023	37.18	37.95	36.51	37.66	37.39	263,100
Dec 20, 2023	37.75	38.10	36.62	36.87	36.61	314,400
Dec 19, 2023	36.62	37.76	36.62	37.69	37.42	129,700
Dec 18, 2023	35.93	36.59	35.53	36.32	36.06	136,300
Dec 15, 2023	35.66	36.00	35.34	35.59	35.33	812,300
Dec 14, 2023	35.80	36.18	35.28	35.38	35.13	176,400
Dec 13, 2023	34.48	35.28	33.79	35.21	34.96	303,500
Dec 12, 2023	34.44	34.79	34.18	34.52	34.27	158,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7312+0.0004(+0.05%)

CRUDE OIL78.72+0.61(+0.78%)

Bitcoin CAD87,850.34+1,133.65(+1.31%)

Matthews International Corporation (MATW)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7312
+0.0004(+0.05%)

CRUDE OIL
78.72
+0.61(+0.78%)

Bitcoin CAD
87,850.34
+1,133.65(+1.31%)