Matthews International Corporation - Class A Common Stock (NQ:MATW)

28.61 +0.07 (+0.25%)

Streaming Delayed Price Updated: 4:00 PM EDT, May 1, 2026 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 01, 2026	30.54	30.93	28.52	28.61	309,863	+0.07(+0.25%)
Apr 30, 2026	27.63	28.63	27.58	28.54	235,954	+0.76(+2.74%)
Apr 29, 2026	28.05	28.21	27.75	27.78	145,718	-0.44(-1.56%)
Apr 28, 2026	28.34	28.70	28.09	28.22	105,371	-0.07(-0.25%)
Apr 27, 2026	28.00	28.33	27.76	28.29	204,884	+0.14(+0.50%)
Apr 24, 2026	27.85	28.79	27.76	28.15	226,230	+0.01(+0.04%)
Apr 23, 2026	27.76	28.28	27.69	28.14	140,297	+0.08(+0.29%)
Apr 22, 2026	27.22	28.09	27.07	28.06	199,936	+0.90(+3.31%)
Apr 21, 2026	27.39	27.59	26.95	27.16	142,028	-0.25(-0.91%)
Apr 20, 2026	27.26	27.75	26.78	27.41	131,254	-0.13(-0.47%)
Apr 17, 2026	27.35	28.00	27.17	27.54	145,613	+0.60(+2.23%)
Apr 16, 2026	26.61	26.98	26.52	26.94	106,936	+0.25(+0.94%)
Apr 15, 2026	26.85	27.01	26.62	26.69	140,401	-0.30(-1.11%)
Apr 14, 2026	27.07	27.18	26.89	26.99	130,141	-0.08(-0.30%)
Apr 13, 2026	27.18	27.18	26.60	27.07	175,355	-0.15(-0.55%)
Apr 10, 2026	26.91	27.30	26.65	27.22	143,378	+0.31(+1.15%)
Apr 09, 2026	26.28	27.00	26.19	26.91	133,094	+0.51(+1.93%)
Apr 08, 2026	26.76	27.00	26.28	26.40	141,508	+0.52(+2.01%)
Apr 07, 2026	25.49	25.92	25.49	25.88	125,068	+0.27(+1.05%)
Apr 06, 2026	25.20	25.70	25.14	25.61	142,250	+0.23(+0.91%)
Apr 02, 2026	24.84	25.47	24.72	25.38	140,180	+0.10(+0.40%)
Apr 01, 2026	25.96	26.27	25.28	25.28	154,485	-0.54(-2.09%)
Mar 31, 2026	25.46	25.91	25.00	25.82	193,121	+0.65(+2.58%)
Mar 30, 2026	25.44	25.60	25.09	25.17	267,914	-0.03(-0.12%)
Mar 27, 2026	25.00	25.39	24.93	25.20	329,583	-0.07(-0.28%)
Mar 26, 2026	25.18	25.41	24.91	25.27	164,544	-0.13(-0.51%)
Mar 25, 2026	25.31	25.58	24.76	25.40	176,672	+0.31(+1.24%)
Mar 24, 2026	24.64	25.21	24.33	25.09	136,385	+0.24(+0.97%)
Mar 23, 2026	24.59	25.23	24.17	24.85	281,303	+0.92(+3.84%)
Mar 20, 2026	24.49	24.69	23.75	23.93	421,791	-0.53(-2.17%)
Mar 19, 2026	24.01	24.74	23.92	24.46	196,199	+0.09(+0.37%)
Mar 18, 2026	24.70	24.82	24.23	24.37	210,564	-0.44(-1.77%)
Mar 17, 2026	24.71	25.21	24.63	24.81	145,151	+0.19(+0.77%)
Mar 16, 2026	24.62	24.90	24.26	24.62	283,862	+0.15(+0.61%)
Mar 13, 2026	25.09	25.32	24.47	24.47	169,106	-0.48(-1.92%)
Mar 12, 2026	25.44	25.73	24.73	24.95	210,491	-0.92(-3.56%)
Mar 11, 2026	25.82	25.92	25.28	25.87	213,249	-0.27(-1.03%)
Mar 10, 2026	26.32	28.33	25.90	26.14	514,579	+0.12(+0.46%)
Mar 09, 2026	25.30	26.09	24.74	26.02	196,894	+0.37(+1.44%)
Mar 06, 2026	25.26	25.78	24.93	25.65	181,142	-0.08(-0.31%)
Mar 05, 2026	25.80	26.02	25.55	25.73	121,584	-0.41(-1.57%)
Mar 04, 2026	26.42	26.48	25.97	26.14	100,056	-0.10(-0.38%)
Mar 03, 2026	25.71	26.39	25.45	26.24	105,333	-0.11(-0.42%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.