Confident Investing Starts With TipRanks Premium

Get 55% Off
TipRanks
Go Ultimate55% OFF

Matthews International (MATW) Historical Prices

MATW historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202619.4119.6119.2319.2819.28-0.31%411,8920.47
Oct 29, 202619.1719.3918.9019.3419.34+1.68%511,6260.58
Oct 28, 202619.2519.2518.8919.0219.02-0.21%591,3030.68
Oct 27, 202619.0019.2818.7719.0619.06+0.11%896,0481.04
Oct 26, 202619.2019.4419.0219.0419.04-1.14%399,0890.46
Oct 23, 202619.3219.3218.7719.2619.26+0.16%397,8640.46
Oct 22, 202619.1119.3719.0919.2319.23+0.47%404,5190.47
Oct 21, 202619.3919.4719.0919.1419.14-1.44%445,6070.52
Oct 20, 202618.8919.4418.8519.4219.42+2.75%658,7530.78
Oct 19, 202619.3619.3618.8218.9018.90-2.38%458,9910.55
Oct 16, 202619.4419.6019.2219.3619.36+0.41%391,5840.47
Oct 15, 202618.9619.3518.7319.2819.28+3.21%342,7630.41
Oct 14, 202618.5118.7618.4218.6818.68-0.64%506,7990.61
Oct 13, 202618.7518.9518.5318.8018.80+0.86%427,0140.51
Oct 12, 202618.7418.8018.4918.6418.64+0.16%590,2050.72
Oct 09, 202619.3619.3818.6018.6118.61-3.63%498,6220.61
Oct 08, 202619.4119.5319.1219.3119.31-1.38%955,0041.18
Oct 07, 202619.3019.6119.1219.5819.58+0.82%734,8360.92
Oct 06, 202619.4619.8419.2319.4219.42+0.47%804,0051.02
Oct 05, 202619.2919.4818.8619.3319.33+0.21%2,812,8883.74
Oct 02, 202618.7419.4718.5519.2919.29+3.82%1,166,1351.58
Oct 01, 202619.1719.2018.5418.5818.58-3.18%847,2851.16
Sep 30, 202619.5619.6519.1219.1919.19-1.24%566,7700.79
Sep 29, 202619.4519.6919.1519.4319.43-0.46%651,4070.91
Sep 28, 202618.8719.5618.6919.5219.52+3.01%803,3051.13
Sep 25, 202619.2519.2818.9418.9518.95-1.40%1,154,9231.66
Sep 24, 202619.7119.8819.1619.2219.22-2.49%685,7771.00
Sep 23, 202619.9120.0419.5219.7119.71-1.00%871,9631.26
Sep 22, 202619.9520.1319.8019.9119.91+0.66%1,316,6661.94
Sep 21, 202620.5720.6319.7319.7819.78-3.42%1,097,6341.63
Sep 18, 202620.0920.5519.5120.4820.48+1.64%6,350,83010.96
Sep 17, 202620.1420.2719.9320.1520.15+1.00%1,193,5042.11
Sep 16, 202620.1020.2119.6619.9519.95-0.75%1,025,2531.86
Sep 15, 202619.9320.1019.6620.1020.10+0.95%1,036,1631.91
Sep 14, 202619.8720.0619.5819.9119.91-0.45%724,3761.35
Sep 11, 202620.2520.4319.6020.0020.00-0.20%767,0561.45
Sep 10, 202620.3620.8820.0020.0420.04-1.86%745,6241.43
Sep 09, 202620.2020.6320.1320.4220.42+0.15%1,071,4752.10
Sep 08, 202620.7520.8620.2820.3920.39-3.50%1,089,9882.18
Sep 07, 202621.0921.4920.9921.1321.13+0.00%00.00
Sep 04, 202621.0921.4920.9921.1321.13+0.14%460,0190.91
Sep 03, 202621.0521.2820.6821.1021.10+1.30%550,0741.11
Sep 02, 202620.6721.2420.3620.8320.83+2.26%780,2531.60
Sep 01, 202620.6320.6620.2120.3720.37-1.93%1,087,4162.29
Aug 31, 202620.8420.9620.6220.7720.77-0.76%724,3451.55
Aug 28, 202621.0321.3820.9120.9320.93-0.48%476,1711.03
Aug 27, 202621.5521.7920.9621.0321.03-2.41%610,0891.31
Aug 26, 202621.6421.9321.3521.5521.55+0.23%592,5781.29
Aug 25, 202621.2121.9221.0021.5021.50+1.32%781,6221.74
Aug 24, 202621.3921.7320.8721.2221.22-0.24%757,0771.71