Matthews International Corporation (MATW) Historical Stock Data
27.82 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATW is down -0.09% a day on average. There have been 14 days where Matthews International Corporation closed green and 16 days where MATW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-24 | 27.38 | 27.82 | ↑$0.44 (1.61%) | 27.09 | 27.84 | 44.97K |
| 2024-12-23 | 27.40 | 27.37 | ↓$0.03 (-0.11%) | 27.17 | 28.04 | 128.79K |
| 2024-12-20 | 27.31 | 27.55 | ↑$0.24 (0.88%) | 27.02 | 28.52 | 0.95M |
| 2024-12-19 | 27.93 | 27.71 | ↓$0.22 (-0.79%) | 27.33 | 28.16 | 157.07K |
| 2024-12-18 | 29.67 | 27.77 | ↓$1.90 (-6.40%) | 27.49 | 29.92 | 141.75K |
| 2024-12-17 | 29.54 | 29.55 | ↑$0.01 (0.03%) | 29.35 | 29.93 | 175.63K |
| 2024-12-16 | 30.09 | 29.66 | ↓$0.43 (-1.43%) | 29.47 | 30.30 | 96.50K |
| 2024-12-13 | 30.37 | 30.26 | ↓$0.11 (-0.36%) | 29.80 | 30.53 | 91.79K |
| 2024-12-12 | 30.20 | 30.37 | ↑$0.17 (0.56%) | 29.73 | 30.44 | 114.77K |
| 2024-12-11 | 31.06 | 30.37 | ↓$0.69 (-2.22%) | 30.01 | 31.34 | 290.99K |
| 2024-12-10 | 29.88 | 30.98 | ↑$1.10 (3.68%) | 29.30 | 31.27 | 132.25K |
| 2024-12-09 | 29.63 | 29.88 | ↑$0.25 (0.84%) | 29.63 | 30.21 | 140.06K |
| 2024-12-06 | 30.60 | 29.50 | ↓$1.10 (-3.59%) | 29.45 | 30.60 | 114.87K |
| 2024-12-05 | 31.23 | 30.45 | ↓$0.78 (-2.50%) | 29.98 | 31.50 | 189.30K |
| 2024-12-04 | 29.87 | 31.18 | ↑$1.31 (4.39%) | 29.72 | 31.26 | 236.25K |
| 2024-12-03 | 29.87 | 29.92 | ↑$0.05 (0.17%) | 29.54 | 30.10 | 168.22K |
| 2024-12-02 | 29.94 | 29.97 | ↑$0.03 (0.10%) | 29.19 | 30.19 | 152.38K |
| 2024-11-29 | 30.78 | 30.16 | ↓$0.62 (-2.01%) | 29.83 | 30.81 | 85.95K |
| 2024-11-27 | 30.54 | 30.35 | ↓$0.19 (-0.62%) | 30.32 | 30.91 | 132.42K |
| 2024-11-26 | 31.31 | 30.32 | ↓$0.99 (-3.16%) | 29.74 | 31.31 | 212.80K |
| 2024-11-25 | 31.17 | 31.54 | ↑$0.37 (1.19%) | 30.53 | 32.24 | 298.35K |
| 2024-11-22 | 29.75 | 30.84 | ↑$1.09 (3.66%) | 28.15 | 31.56 | 598.20K |
| 2024-11-21 | 24.37 | 25.49 | ↑$1.12 (4.60%) | 24.37 | 26.14 | 340.53K |
| 2024-11-20 | 23.82 | 24.09 | ↑$0.27 (1.13%) | 23.63 | 24.12 | 128.43K |
| 2024-11-19 | 23.50 | 23.90 | ↑$0.40 (1.70%) | 23.33 | 24.01 | 145.04K |
| 2024-11-18 | 23.83 | 23.71 | ↓$0.12 (-0.50%) | 23.50 | 23.83 | 153.93K |
| 2024-11-15 | 23.88 | 23.86 | ↓$0.02 (-0.08%) | 23.66 | 24.04 | 112.63K |
| 2024-11-14 | 24.03 | 23.71 | ↓$0.32 (-1.33%) | 23.56 | 24.42 | 105.64K |
| 2024-11-13 | 24.38 | 23.94 | ↓$0.44 (-1.80%) | 23.58 | 24.52 | 140.66K |
| 2024-11-12 | 24.36 | 24.27 | ↓$0.09 (-0.37%) | 24.04 | 24.63 | 236.04K |
Create an account or log in to view more rows.
$MATW I do it for the thrills!
$MATW 50% chance this will go up or down. I am a professional guys.
$MATW keep it going
$MATW I'm not afraid.
I'm long
And I'm strong..........
$MATW green shoots
$MATW Buying more
$MATW time will come
$MATW Shorts are calling in all the favors
$MATW great sale!!!! Buy buy buy
$MATW puts r going to print tomorrow