Matthews International Co... (MATW)
NASDAQ: MATW
· Real-Time Price · USD
24.73
-0.22 (-0.88%)
At close: Oct 03, 2025, 3:59 PM
24.76
0.12%
After-hours: Oct 03, 2025, 06:03 PM EDT
MATW Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 25.14 | 25.30 | 24.70 | 24.73 | 24.73 | -0.88% | 273,725 |
| Oct 2, 2025 | 24.24 | 26.44 | 24.14 | 24.95 | 24.95 | 3.70% | 732,728 |
| Oct 1, 2025 | 24.01 | 24.28 | 23.80 | 24.06 | 24.06 | -0.91% | 105,424 |
| Sep 30, 2025 | 23.72 | 24.30 | 23.68 | 24.28 | 24.28 | 1.59% | 100,333 |
| Sep 29, 2025 | 24.18 | 24.48 | 23.66 | 23.90 | 23.90 | -0.71% | 131,031 |
| Sep 26, 2025 | 24.25 | 24.53 | 23.91 | 24.07 | 24.07 | 0.04% | 160,328 |
| Sep 25, 2025 | 24.53 | 24.57 | 23.95 | 24.06 | 24.06 | -2.55% | 166,500 |
| Sep 24, 2025 | 24.98 | 25.17 | 24.61 | 24.69 | 24.69 | -1.28% | 129,914 |
| Sep 23, 2025 | 25.35 | 25.70 | 24.90 | 25.01 | 25.01 | -1.03% | 171,000 |
| Sep 22, 2025 | 25.02 | 25.44 | 24.78 | 25.27 | 25.27 | 0.88% | 193,200 |
| Sep 19, 2025 | 25.64 | 25.84 | 24.98 | 25.05 | 25.05 | -3.24% | 531,814 |
| Sep 18, 2025 | 25.26 | 26.09 | 25.17 | 25.89 | 25.89 | 3.56% | 208,500 |
| Sep 17, 2025 | 25.60 | 26.15 | 24.90 | 25.00 | 25.00 | -2.27% | 202,910 |
| Sep 16, 2025 | 25.66 | 25.70 | 25.10 | 25.58 | 25.58 | -0.39% | 152,500 |
| Sep 15, 2025 | 24.92 | 25.75 | 24.61 | 25.68 | 25.68 | 3.67% | 201,400 |
| Sep 12, 2025 | 25.05 | 25.12 | 24.69 | 24.77 | 24.77 | -1.55% | 84,234 |
| Sep 11, 2025 | 24.81 | 25.23 | 24.53 | 25.16 | 25.16 | 1.78% | 165,700 |
| Sep 10, 2025 | 24.37 | 24.75 | 24.29 | 24.72 | 24.72 | 1.48% | 210,835 |
| Sep 9, 2025 | 24.84 | 24.88 | 24.08 | 24.36 | 24.36 | -2.25% | 298,500 |
| Sep 8, 2025 | 24.94 | 25.06 | 24.47 | 24.92 | 24.92 | 0.08% | 178,314 |
Page 1 of 136