Matthews International Corporation (MATW) Historical Stock Data
26.86 ↑0.24 (0.90%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATW is up 0.42% a day on average. There have been 20 days where Matthews International Corporation closed green and 10 days where MATW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 26.62 | 26.86 | ↑$0.24 (0.90%) | 26.62 | 27.01 | 190.52K |
| 2025-12-24 | 26.07 | 26.62 | ↑$0.55 (2.11%) | 25.95 | 26.75 | 89.98K |
| 2025-12-23 | 25.95 | 25.95 | ↑$0.00 (0.00%) | 25.76 | 26.07 | 201.22K |
| 2025-12-22 | 26.00 | 26.01 | ↑$0.01 (0.04%) | 25.86 | 26.54 | 268.04K |
| 2025-12-19 | 27.26 | 26.00 | ↓$1.26 (-4.62%) | 25.63 | 27.44 | 832.58K |
| 2025-12-18 | 27.35 | 27.40 | ↑$0.05 (0.18%) | 26.93 | 27.54 | 395.46K |
| 2025-12-17 | 27.00 | 27.16 | ↑$0.16 (0.59%) | 26.89 | 27.72 | 292.57K |
| 2025-12-16 | 26.95 | 27.00 | ↑$0.05 (0.19%) | 26.71 | 27.28 | 274.72K |
| 2025-12-15 | 26.59 | 26.85 | ↑$0.26 (0.98%) | 26.47 | 27.07 | 414.89K |
| 2025-12-12 | 27.37 | 26.53 | ↓$0.84 (-3.07%) | 26.40 | 27.54 | 366.03K |
| 2025-12-11 | 27.13 | 27.20 | ↑$0.07 (0.26%) | 26.97 | 27.60 | 268.42K |
| 2025-12-10 | 26.00 | 26.94 | ↑$0.94 (3.62%) | 26.00 | 27.22 | 374.73K |
| 2025-12-09 | 25.06 | 26.05 | ↑$0.99 (3.95%) | 25.03 | 26.30 | 453.11K |
| 2025-12-08 | 24.79 | 25.25 | ↑$0.46 (1.86%) | 24.74 | 25.47 | 230.32K |
| 2025-12-05 | 24.35 | 24.51 | ↑$0.16 (0.66%) | 24.25 | 24.75 | 165.50K |
| 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 |
Create an account or log in to view more rows.
$MATW Who’s still buying calls?
$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