Home

Matthews International Corporation - Class A Common Stock (MATW)

24.57
+0.38 (1.57%)
NASDAQ · Last Trade: Sep 2nd, 3:19 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matthews International Corporation - Class A Common Stock (MATW)

DateOpenHighLowCloseVolumeAdjusted Close
8/29/202524.3724.8524.2024.57203,68924.57
8/28/202524.1624.3023.7824.19307,66024.19
8/27/202524.0024.3623.6823.94146,53623.94
8/26/202524.3624.7023.9924.20179,18924.20
8/25/202524.8424.9624.3224.45129,56824.45
8/22/202523.8825.1123.8824.96199,21924.96
8/21/202523.4023.8923.3023.73195,30323.73
8/20/202523.8123.8123.3423.52176,87623.52
8/19/202523.7824.4823.7323.83155,70423.83
8/18/202523.8624.1023.7023.75123,54323.75
8/15/202524.4424.4423.7323.77174,07823.77
8/14/202524.7025.2724.1124.25209,06324.25
8/13/202524.1425.5324.0625.37236,26525.37
8/12/202523.7024.1623.4324.05185,03124.05
8/11/202523.3423.5222.8623.39191,10323.39
8/08/202523.8024.5123.2823.58241,72623.33
8/07/202525.3525.9023.2723.73353,94823.48
8/06/202524.5026.5023.3525.12303,89624.85
8/05/202523.3024.2223.1724.07208,34223.81
8/04/202523.2223.6122.9923.16194,08022.91
8/01/202523.2123.4722.8023.04275,75522.80
7/31/202523.2723.6423.2223.49198,52023.24
7/30/202523.9824.2323.2823.45234,36423.20
7/29/202524.1024.2323.6623.87199,37923.62
7/28/202524.6624.6623.9924.03270,22923.78
7/25/202524.9124.9124.3924.67120,67724.41
7/24/202525.4925.5024.7124.77154,68124.51
7/23/202525.3725.7425.3025.62178,95725.35
7/22/202524.6225.4324.6225.02184,06324.75
7/21/202525.2225.5724.6024.64133,53224.38
7/18/202525.8025.8024.7724.99165,86024.73
7/17/202525.0025.7724.7725.55175,96725.28
7/16/202524.8125.0024.2124.95166,47324.69
7/15/202525.2525.4324.5224.60233,87524.34
7/14/202525.2725.2724.5225.12151,26424.85
7/11/202525.6625.8524.9925.41156,77825.14
7/10/202524.8825.9024.8825.86242,56725.59
7/09/202524.8824.8924.5024.85143,93624.59
7/08/202524.2324.9824.2124.62128,32524.36
7/07/202525.2125.4624.1724.23192,87623.97
7/03/202525.8525.8525.1325.40142,77925.13
7/02/202524.6825.6224.5725.61213,34525.34
7/01/202523.7125.2023.5824.59209,27924.33
6/30/202524.3624.3623.5223.91242,29723.66
6/27/202523.8624.5923.8024.36480,97324.10
6/26/202521.9023.8221.8323.76319,53023.51
6/25/202521.6522.4221.1921.83197,35021.60
6/24/202521.5021.8121.2721.65178,80121.42
6/23/202520.9921.4420.7421.38197,69521.15
6/20/202521.5321.5320.9821.03307,27920.81
6/18/202521.0821.7421.0021.29190,23421.06
6/17/202521.7521.8621.0821.11182,95520.89
6/16/202521.9722.4721.9722.01241,17221.78
6/13/202522.1522.3621.8021.85145,49921.62
6/12/202522.4522.8022.3022.59136,45922.35
6/11/202523.1823.3822.5722.67176,50622.43
6/10/202522.9823.2522.8523.04162,02222.80
6/09/202522.3723.0322.1622.81215,87122.57
6/06/202522.4122.8022.0222.11229,94421.88
6/05/202522.5022.8122.0522.16238,83621.93
6/04/202522.1322.6122.1322.48227,00422.24
6/03/202521.2422.2021.0722.15228,73621.92
6/02/202521.4321.6320.7321.26240,89821.03