Matthews International Corporation (MATW) Historical Stock Data
24.09 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATW is up 0.15% a day on average. There have been 16 days where Matthews International Corporation closed green and 14 days where MATW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-11 | 24.59 | 24.36 | ↓$0.23 (-0.94%) | 24.16 | 24.68 | 132.07K |
| 2024-11-08 | 24.24 | 24.54 | ↑$0.30 (1.24%) | 24.00 | 24.63 | 161.77K |
| 2024-11-07 | 24.97 | 24.40 | ↓$0.57 (-2.28%) | 24.30 | 25.05 | 155.59K |
| 2024-11-06 | 25.17 | 25.00 | ↓$0.17 (-0.68%) | 24.71 | 25.70 | 286.36K |
| 2024-11-05 | 23.01 | 23.46 | ↑$0.45 (1.96%) | 22.68 | 23.46 | 94.47K |
| 2024-11-04 | 23.23 | 23.02 | ↓$0.21 (-0.90%) | 23.01 | 23.53 | 106.97K |
| 2024-11-01 | 23.43 | 23.25 | ↓$0.18 (-0.77%) | 22.86 | 23.51 | 125.01K |
| 2024-10-31 | 23.22 | 23.29 | ↑$0.07 (0.30%) | 22.96 | 24.32 | 161.70K |
| 2024-10-30 | 23.31 | 23.14 | ↓$0.17 (-0.73%) | 23.14 | 23.98 | 108.32K |
| 2024-10-29 | 23.36 | 23.41 | ↑$0.05 (0.21%) | 22.95 | 23.49 | 101.02K |
| 2024-10-28 | 23.05 | 23.55 | ↑$0.50 (2.17%) | 23.05 | 23.66 | 104.51K |
| 2024-10-25 | 22.53 | 22.82 | ↑$0.29 (1.29%) | 22.40 | 22.96 | 121.52K |
| 2024-10-24 | 22.24 | 22.41 | ↑$0.17 (0.76%) | 21.89 | 22.45 | 131.53K |
| 2024-10-23 | 22.10 | 22.20 | ↑$0.10 (0.45%) | 21.91 | 22.26 | 97.99K |
| 2024-10-22 | 22.56 | 22.26 | ↓$0.30 (-1.33%) | 21.90 | 22.56 | 99.05K |
| 2024-10-21 | 22.71 | 22.67 | ↓$0.04 (-0.18%) | 22.32 | 22.84 | 246.26K |
| 2024-10-18 | 22.65 | 22.74 | ↑$0.09 (0.40%) | 22.52 | 22.79 | 152.82K |
| 2024-10-17 | 22.24 | 22.55 | ↑$0.31 (1.39%) | 22.09 | 22.61 | 98.83K |
| 2024-10-16 | 22.03 | 22.30 | ↑$0.27 (1.23%) | 21.80 | 22.37 | 176.43K |
| 2024-10-15 | 21.61 | 21.75 | ↑$0.14 (0.65%) | 21.55 | 22.23 | 135.52K |
| 2024-10-14 | 21.99 | 21.66 | ↓$0.33 (-1.50%) | 21.63 | 21.99 | 108.40K |
| 2024-10-11 | 21.59 | 21.99 | ↑$0.40 (1.85%) | 21.59 | 22.10 | 117.29K |
| 2024-10-10 | 21.42 | 21.64 | ↑$0.22 (1.03%) | 21.42 | 22.15 | 207.39K |
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