Matthews International Corporation - Class A Common Stock (MATW)

26.43
-0.34 (-1.27%)
NASDAQ · Last Trade: Mar 1st, 4:12 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matthews International Corporation - Class A Common Stock (MATW)

DateOpenHighLowCloseVolumeAdjusted Close
2/27/202626.3926.8426.0026.43189,81126.43
2/26/202626.4926.9426.3526.77126,80526.77
2/25/202626.8026.8526.1626.39102,07526.39
2/24/202626.1526.7926.1326.75142,72926.75
2/23/202626.2526.4825.6926.10174,79726.10
2/20/202626.3526.8926.1126.38142,17926.38
2/19/202626.3226.5226.0426.37129,03926.37
2/18/202626.3826.8126.2426.55131,57326.55
2/17/202626.0126.8025.6926.50185,59626.50
2/13/202625.8126.1825.5326.09166,06326.09
2/12/202626.4526.5925.4825.71263,88825.71
2/11/202626.5026.6725.8026.25173,04726.25
2/10/202626.6026.9126.3626.43184,59626.43
2/09/202626.7926.8425.9926.60155,20126.60
2/06/202626.3927.3226.3027.16202,46026.91
2/05/202626.3626.3925.3526.39434,73126.14
2/04/202626.6427.5725.9626.32373,93726.07
2/03/202626.5426.9426.0526.43148,56526.18
2/02/202626.4626.9526.1726.65203,18226.40
1/30/202625.9126.3225.7126.29208,36226.04
1/29/202625.6826.2925.6026.02235,53625.78
1/28/202626.1826.3325.4825.89343,36725.65
1/27/202626.5126.5925.9525.99213,80825.75
1/26/202626.5426.8026.2326.62197,05326.37
1/23/202627.7428.0426.2526.49492,66726.24
1/22/202627.5128.8627.5127.97424,84827.71
1/21/202626.2427.3426.1827.28236,68927.02
1/20/202626.8427.4826.0126.21195,03625.96
1/16/202628.6928.7927.1027.36264,98427.10
1/15/202627.9229.1127.8128.69255,59828.42
1/14/202627.3428.1327.2427.82295,11627.56
1/13/202628.0128.4127.3727.40166,34827.14
1/12/202628.5628.7128.2428.25179,19227.98
1/09/202627.9728.7727.8628.56327,19528.29
1/08/202626.4627.9626.1627.93245,23727.67
1/07/202626.9027.1926.2326.64157,55926.39
1/06/202626.0026.9525.8926.89146,95926.64
1/05/202626.0026.5225.7026.18157,99625.93
1/02/202626.2226.5025.7925.93129,76325.69
12/31/202526.5026.6426.0526.12126,99925.87
12/30/202526.8127.0526.4726.47108,94326.22
12/29/202526.8426.9826.4926.76165,24326.51
12/26/202526.6227.0126.6226.86190,52026.61
12/24/202526.0726.7525.9526.6289,98026.37
12/23/202525.9526.0725.7525.95201,22325.71
12/22/202526.0026.5425.8626.01268,03825.77
12/19/202527.2627.4425.6326.00832,57625.76
12/18/202527.3527.5426.9327.40395,46227.14
12/17/202527.0027.7226.8927.16292,55826.91
12/16/202526.9527.2826.7027.00274,71526.75
12/15/202526.5927.0726.4726.85414,88826.60
12/12/202527.3727.5426.4026.53366,03426.28
12/11/202527.1327.6026.9627.20268,41526.94
12/10/202526.0027.2226.0026.94374,73026.69
12/09/202525.0626.3025.0326.05453,10925.81
12/08/202524.7925.4724.7425.25230,02325.01
12/05/202524.3524.7524.2524.51165,49724.28
12/04/202524.6124.8823.9324.50310,16524.27
12/03/202524.4025.1024.3724.79226,51724.56
12/02/202524.5524.6324.0624.45146,54424.22