Matthews International Corporation MATW
18.80 USD -0.09 (-0.48%)
Regular-session close
19.00 +0.20 +1.06%
After hours · Nov 13, 7:56 PM ET
18.69 Day range 19.51
18.58 52-week range 28.85
- YTD
- -28.02%
- 1 year
- -26.65%
MATW price history
| Date | Open | High | Low | Close | Change | Change % | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 19.03 | 19.51 | 18.69 | 18.80 | -0.09 | -0.48% | 651,081 |
| Nov 12, 2026 | 19.78 | 19.82 | 18.86 | 18.89 | -0.84 | -4.26% | 436,700 |
| Nov 11, 2026 | 19.58 | 19.81 | 19.21 | 19.73 | +0.08 | +0.41% | 325,400 |
| Nov 10, 2026 | 19.60 | 19.72 | 19.35 | 19.65 | -0.03 | -0.15% | 329,100 |
| Nov 9, 2026 | 19.55 | 19.78 | 19.41 | 19.68 | +0.35 | +1.81% | 341,200 |
| Nov 6, 2026 | 19.53 | 19.84 | 19.25 | 19.33 | -0.47 | -2.37% | 349,200 |
| Nov 5, 2026 | 20.50 | 20.69 | 19.50 | 19.80 | -0.52 | -2.56% | 542,700 |
| Nov 4, 2026 | 20.02 | 20.46 | 19.79 | 20.32 | +0.67 | +3.41% | 337,900 |
| Nov 3, 2026 | 19.87 | 19.96 | 19.49 | 19.65 | -0.25 | -1.26% | 427,600 |
| Nov 2, 2026 | 19.33 | 19.92 | 19.29 | 19.90 | +0.62 | +3.22% | 378,600 |
| Oct 30, 2026 | 19.41 | 19.61 | 19.23 | 19.28 | -0.06 | -0.31% | 411,900 |
| Oct 29, 2026 | 19.17 | 19.39 | 18.90 | 19.34 | +0.32 | +1.68% | 511,600 |
| Oct 28, 2026 | 19.25 | 19.25 | 18.89 | 19.02 | -0.04 | -0.21% | 591,300 |
| Oct 27, 2026 | 19.00 | 19.28 | 18.77 | 19.06 | +0.02 | +0.11% | 896,000 |
| Oct 26, 2026 | 19.20 | 19.44 | 19.02 | 19.04 | -0.22 | -1.14% | 399,100 |
| Oct 23, 2026 | 19.32 | 19.32 | 18.77 | 19.26 | +0.03 | +0.16% | 397,900 |
| Oct 22, 2026 | 19.11 | 19.37 | 19.09 | 19.23 | +0.09 | +0.47% | 404,500 |
| Oct 21, 2026 | 19.39 | 19.47 | 19.09 | 19.14 | -0.28 | -1.44% | 445,600 |
| Oct 20, 2026 | 18.89 | 19.44 | 18.85 | 19.42 | +0.52 | +2.75% | 658,800 |
| Oct 19, 2026 | 19.36 | 19.36 | 18.82 | 18.90 | -0.46 | -2.38% | 459,000 |
| Oct 16, 2026 | 19.44 | 19.60 | 19.22 | 19.36 | +0.08 | +0.41% | 391,600 |
| Oct 15, 2026 | 18.96 | 19.35 | 18.73 | 19.28 | +0.60 | +3.21% | 342,800 |
| Oct 14, 2026 | 18.51 | 18.76 | 18.42 | 18.68 | -0.12 | -0.64% | 506,800 |
| Oct 13, 2026 | 18.75 | 18.95 | 18.53 | 18.80 | +0.16 | +0.86% | 427,000 |
| Oct 12, 2026 | 18.74 | 18.80 | 18.49 | 18.64 | +0.03 | +0.16% | 590,200 |
| Oct 9, 2026 | 19.36 | 19.38 | 18.60 | 18.61 | -0.70 | -3.63% | 498,600 |
| Oct 8, 2026 | 19.41 | 19.53 | 19.12 | 19.31 | -0.27 | -1.38% | 954,500 |
| Oct 7, 2026 | 19.30 | 19.61 | 19.12 | 19.58 | +0.16 | +0.82% | 734,800 |
| Oct 6, 2026 | 19.46 | 19.84 | 19.23 | 19.42 | +0.09 | +0.47% | 804,000 |
| Oct 5, 2026 | 19.29 | 19.48 | 18.86 | 19.33 | +0.04 | +0.21% | 2,812,900 |
| Oct 2, 2026 | 18.74 | 19.47 | 18.55 | 19.29 | +0.71 | +3.82% | 1,166,100 |
| Oct 1, 2026 | 19.17 | 19.20 | 18.54 | 18.58 | -0.61 | -3.18% | 847,300 |
| Sep 30, 2026 | 19.56 | 19.65 | 19.12 | 19.19 | -0.24 | -1.24% | 566,800 |
| Sep 29, 2026 | 19.45 | 19.69 | 19.15 | 19.43 | -0.09 | -0.46% | 651,400 |
| Sep 28, 2026 | 18.87 | 19.56 | 18.69 | 19.52 | +0.57 | +3.01% | 803,300 |
| Sep 25, 2026 | 19.25 | 19.28 | 18.94 | 18.95 | -0.27 | -1.40% | 1,154,900 |
| Sep 24, 2026 | 19.71 | 19.88 | 19.16 | 19.22 | -0.49 | -2.49% | 685,800 |
| Sep 23, 2026 | 19.91 | 20.04 | 19.52 | 19.71 | -0.20 | -1.00% | 872,000 |
| Sep 22, 2026 | 19.95 | 20.13 | 19.80 | 19.91 | +0.13 | +0.66% | 1,316,600 |
| Sep 21, 2026 | 20.57 | 20.63 | 19.73 | 19.78 | -0.70 | -3.42% | 1,097,600 |
| Sep 18, 2026 | 20.09 | 20.55 | 19.51 | 20.48 | +0.33 | +1.64% | 6,350,800 |
| Sep 17, 2026 | 20.14 | 20.27 | 19.93 | 20.15 | +0.20 | +1.00% | 1,193,500 |
| Sep 16, 2026 | 20.10 | 20.21 | 19.66 | 19.95 | -0.15 | -0.75% | 1,025,300 |
| Sep 15, 2026 | 19.93 | 20.10 | 19.66 | 20.10 | +0.19 | +0.95% | 1,036,200 |
| Sep 14, 2026 | 19.87 | 20.06 | 19.58 | 19.91 | -0.09 | -0.45% | 724,400 |
| Sep 11, 2026 | 20.25 | 20.43 | 19.60 | 20.00 | -0.04 | -0.20% | 767,100 |
| Sep 10, 2026 | 20.36 | 20.88 | 20.00 | 20.04 | -0.38 | -1.86% | 745,600 |
| Sep 9, 2026 | 20.20 | 20.63 | 20.13 | 20.42 | +0.03 | +0.15% | 1,071,500 |
| Sep 8, 2026 | 20.75 | 20.86 | 20.28 | 20.39 | -0.74 | -3.50% | 1,090,000 |
| Sep 4, 2026 | 21.09 | 21.49 | 20.99 | 21.13 | +0.03 | +0.14% | 460,000 |
| Sep 3, 2026 | 21.05 | 21.28 | 20.68 | 21.10 | +0.27 | +1.30% | 550,100 |
| Sep 2, 2026 | 20.67 | 21.24 | 20.36 | 20.83 | +0.46 | +2.26% | 780,300 |
| Sep 1, 2026 | 20.63 | 20.66 | 20.21 | 20.37 | -0.40 | -1.93% | 1,087,400 |
| Aug 31, 2026 | 20.84 | 20.96 | 20.62 | 20.77 | -0.16 | -0.76% | 714,300 |
| Aug 28, 2026 | 21.03 | 21.38 | 20.91 | 20.93 | -0.10 | -0.48% | 476,200 |
| Aug 27, 2026 | 21.55 | 21.79 | 20.96 | 21.03 | -0.52 | -2.41% | 610,100 |
| Aug 26, 2026 | 21.64 | 21.93 | 21.35 | 21.55 | +0.05 | +0.23% | 591,600 |
| Aug 25, 2026 | 21.21 | 21.92 | 21.00 | 21.50 | +0.28 | +1.32% | 781,600 |
| Aug 24, 2026 | 21.39 | 21.73 | 20.87 | 21.22 | -0.05 | -0.24% | 756,200 |
| Aug 21, 2026 | 21.58 | 21.99 | 21.17 | 21.27 | -0.39 | -1.80% | 1,067,900 |
| Aug 20, 2026 | 21.87 | 22.15 | 21.50 | 21.66 | -0.31 | -1.41% | 594,200 |
| Aug 19, 2026 | 22.54 | 22.63 | 21.93 | 21.97 | -0.35 | -1.57% | 759,700 |
| Aug 18, 2026 | 23.01 | 23.25 | 22.20 | 22.32 | -0.68 | -2.96% | 887,000 |
| Aug 17, 2026 | 23.09 | 23.35 | 22.50 | 23.00 | -0.25 | -1.08% | 931,800 |
| Aug 14, 2026 | 23.06 | 23.40 | 23.01 | 23.25 | +0.10 | +0.43% | 758,700 |
65 days, newest first. Daily bars as drawn on the MATW chart; change is against the previous day's close. Open, high, low and volume are in the download and on a wider screen.