Matthews International Corporation (MATW) Historical Stock Data
24.50 ↓0.29 (-1.17%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATW is up 0.30% 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 |
|---|---|---|---|---|---|---|
| 2025-12-04 | 24.61 | 24.50 | ↓$0.11 (-0.45%) | 23.93 | 24.88 | 310.17K |
| 2025-12-03 | 24.40 | 24.79 | ↑$0.39 (1.60%) | 24.37 | 25.10 | 226.52K |
| 2025-12-02 | 24.55 | 24.45 | ↓$0.10 (-0.41%) | 24.06 | 24.63 | 146.54K |
| 2025-12-01 | 24.23 | 24.49 | ↑$0.26 (1.07%) | 23.90 | 24.51 | 224K |
| 2025-11-28 | 24.96 | 24.54 | ↓$0.42 (-1.68%) | 24.22 | 25.01 | 160.72K |
| 2025-11-26 | 25.01 | 24.92 | ↓$0.09 (-0.36%) | 24.64 | 25.24 | 409.81K |
| 2025-11-25 | 24.38 | 25.19 | ↑$0.81 (3.32%) | 24.01 | 25.55 | 348.04K |
| 2025-11-24 | 24.40 | 24.20 | ↓$0.20 (-0.82%) | 23.57 | 24.51 | 546.58K |
| 2025-11-21 | 24.94 | 24.51 | ↓$0.43 (-1.72%) | 24.00 | 25.34 | 409.32K |
| 2025-11-20 | 25.26 | 24.65 | ↓$0.61 (-2.41%) | 24.50 | 25.70 | 291.57K |
| 2025-11-19 | 24.51 | 24.84 | ↑$0.33 (1.35%) | 24.50 | 25.02 | 229.15K |
| 2025-11-18 | 24.34 | 24.55 | ↑$0.21 (0.86%) | 24.18 | 24.95 | 500.80K |
| 2025-11-17 | 25.08 | 24.35 | ↓$0.73 (-2.91%) | 24.14 | 25.48 | 477.70K |
| 2025-11-14 | 25.06 | 25.25 | ↑$0.19 (0.76%) | 24.50 | 25.35 | 497.75K |
| 2025-11-13 | 24.00 | 25.63 | ↑$1.63 (6.79%) | 23.83 | 26.67 | 759K |
| 2025-11-12 | 23.60 | 23.71 | ↑$0.11 (0.47%) | 23.58 | 23.97 | 244.68K |
| 2025-11-11 | 23.36 | 23.59 | ↑$0.23 (0.98%) | 23.22 | 23.63 | 224.13K |
| 2025-11-10 | 23.11 | 23.36 | ↑$0.25 (1.08%) | 22.94 | 23.40 | 186.42K |
| 2025-11-07 | 23.07 | 23.01 | ↓$0.06 (-0.26%) | 22.72 | 23.27 | 594.97K |
| 2025-11-06 | 23.11 | 23.25 | ↑$0.14 (0.61%) | 22.65 | 23.33 | 507.51K |
| 2025-11-05 | 23.17 | 23.11 | ↓$0.06 (-0.26%) | 23.00 | 23.32 | 119.42K |
| 2025-11-04 | 23.20 | 23.10 | ↓$0.10 (-0.43%) | 23.08 | 23.38 | 203.63K |
| 2025-11-03 | 23.36 | 23.43 | ↑$0.07 (0.30%) | 22.81 | 23.63 | 186.34K |
| 2025-10-31 | 22.98 | 23.42 | ↑$0.44 (1.91%) | 22.26 | 23.44 | 344.33K |
| 2025-10-30 | 22.82 | 23.08 | ↑$0.26 (1.14%) | 22.82 | 23.49 | 272.68K |
| 2025-10-29 | 23.35 | 23.16 | ↓$0.19 (-0.81%) | 22.63 | 23.35 | 296.36K |
| 2025-10-28 | 23.25 | 23.31 | ↑$0.06 (0.26%) | 23.04 | 23.59 | 216.27K |
| 2025-10-27 | 23.71 | 23.40 | ↓$0.31 (-1.31%) | 23.14 | 23.71 | 234.97K |
| 2025-10-24 | 24.00 | 23.62 | ↓$0.38 (-1.58%) | 23.46 | 24.00 | 127.15K |
| 2025-10-23 | 23.31 | 23.76 | ↑$0.45 (1.93%) | 23.22 | 23.76 | 156.51K |
Create an account or log in to view more rows.
$MATW added!
$MATW come on I wana jump up and down
$MATW whats the target for Friday close?
$MATW rip and dip today bulls
$MATW Beautiful!! 😀
$MATW I mean ... head and shoulders .....
$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