Matthews International Corporation (MATW) Historical Stock Data
20.52 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATW is down -0.12% 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 |
|---|---|---|---|---|---|---|
| 2025-04-11 | 20.26 | 20.52 | ↑$0.26 (1.28%) | 19.86 | 20.71 | 177.13K |
| 2025-04-10 | 20.05 | 20.32 | ↑$0.27 (1.35%) | 19.79 | 20.57 | 206.61K |
| 2025-04-09 | 19.10 | 20.72 | ↑$1.62 (8.48%) | 18.60 | 21.09 | 336.59K |
| 2025-04-08 | 20.55 | 19.12 | ↓$1.43 (-6.96%) | 18.91 | 20.55 | 303.86K |
| 2025-04-07 | 19.72 | 19.88 | ↑$0.16 (0.81%) | 18.50 | 20.83 | 392.82K |
| 2025-04-04 | 20.00 | 19.98 | ↓$0.02 (-0.10%) | 19.13 | 20.42 | 368.93K |
| 2025-04-03 | 21.78 | 20.62 | ↓$1.16 (-5.33%) | 20.33 | 22.18 | 224.88K |
| 2025-04-02 | 21.56 | 22.43 | ↑$0.87 (4.04%) | 21.50 | 22.50 | 178.01K |
| 2025-04-01 | 22.13 | 21.89 | ↓$0.24 (-1.08%) | 21.84 | 22.44 | 139.36K |
| 2025-03-31 | 22.28 | 22.24 | ↓$0.04 (-0.18%) | 21.94 | 22.68 | 185.43K |
| 2025-03-28 | 23.28 | 22.52 | ↓$0.76 (-3.26%) | 22.45 | 23.56 | 123.67K |
| 2025-03-27 | 23.25 | 23.36 | ↑$0.11 (0.47%) | 22.93 | 23.60 | 123.23K |
| 2025-03-26 | 23.10 | 23.23 | ↑$0.13 (0.56%) | 23.03 | 23.47 | 128K |
| 2025-03-25 | 23.71 | 23.15 | ↓$0.56 (-2.36%) | 23.13 | 23.94 | 168.70K |
| 2025-03-24 | 23.60 | 23.72 | ↑$0.12 (0.51%) | 23.40 | 23.95 | 154.49K |
| 2025-03-21 | 22.99 | 23.15 | ↑$0.16 (0.70%) | 22.93 | 23.34 | 504.78K |
| 2025-03-20 | 22.76 | 23.15 | ↑$0.39 (1.71%) | 22.76 | 23.29 | 209.49K |
| 2025-03-19 | 22.85 | 23.08 | ↑$0.23 (1.01%) | 22.58 | 23.12 | 218.14K |
| 2025-03-18 | 22.73 | 22.72 | ↓$0.01 (-0.04%) | 22.38 | 23.04 | 172.57K |
| 2025-03-17 | 22.57 | 22.88 | ↑$0.31 (1.37%) | 22.57 | 23.11 | 154.62K |
| 2025-03-14 | 22.70 | 22.55 | ↓$0.15 (-0.66%) | 22.43 | 22.97 | 133.60K |
| 2025-03-13 | 22.79 | 22.58 | ↓$0.21 (-0.92%) | 22.10 | 22.86 | 192.34K |
| 2025-03-12 | 22.91 | 22.79 | ↓$0.12 (-0.52%) | 22.03 | 23.14 | 234.22K |
| 2025-03-11 | 23.66 | 22.99 | ↓$0.67 (-2.83%) | 22.84 | 23.90 | 252.81K |
| 2025-03-10 | 24.29 | 23.64 | ↓$0.65 (-2.68%) | 23.64 | 24.76 | 212.75K |
| 2025-03-07 | 24.09 | 24.60 | ↑$0.51 (2.12%) | 24.03 | 24.99 | 220.13K |
| 2025-03-06 | 23.06 | 24.00 | ↑$0.94 (4.08%) | 23.00 | 24.16 | 221.57K |
| 2025-03-05 | 23.46 | 23.34 | ↓$0.12 (-0.51%) | 22.89 | 24.30 | 197.75K |
| 2025-03-04 | 23.56 | 23.47 | ↓$0.09 (-0.38%) | 22.85 | 24.74 | 298.54K |
| 2025-03-03 | 24.97 | 23.92 | ↓$1.05 (-4.21%) | 23.76 | 25.30 | 231.79K |
Create an account or log in to view more rows.
$MATW go green today and we gap up tomrrow
$MATW Going up
$MATW I’m not saying you guys are a bunch of whores
but I’m also not not saying it
$MATW Move up
let's buy
$MATW shorters eat my shit
$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