Matthews International Corporation (MATW) Historical Stock Data
25.82 ↓0.34 (-1.30%)
As of April 17, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MATW is down -0.33% a day on average. There have been 9 days where Matthews International Corporation closed green and 21 days where MATW closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-17 | 26.49 | 25.82 | ↓$0.67 (-2.53%) | 25.78 | 26.66 | 95.34K |
| 2024-04-16 | 26.36 | 26.16 | ↓$0.20 (-0.76%) | 25.98 | 26.58 | 96.26K |
| 2024-04-15 | 26.74 | 26.63 | ↓$0.11 (-0.41%) | 26.31 | 26.78 | 130.31K |
| 2024-04-12 | 27.21 | 26.66 | ↓$0.55 (-2.02%) | 26.59 | 27.40 | 90.13K |
| 2024-04-11 | 27.57 | 27.43 | ↓$0.14 (-0.51%) | 27.13 | 27.80 | 95.95K |
| 2024-04-10 | 27.61 | 27.52 | ↓$0.09 (-0.33%) | 27.15 | 27.77 | 149.53K |
| 2024-04-09 | 28.14 | 28.56 | ↑$0.42 (1.49%) | 28.10 | 28.79 | 86.17K |
| 2024-04-08 | 28.07 | 28.04 | ↓$0.03 (-0.11%) | 27.78 | 28.70 | 101.25K |
| 2024-04-05 | 28.07 | 27.82 | ↓$0.25 (-0.89%) | 27.40 | 28.23 | 282.08K |
| 2024-04-04 | 28.69 | 28.22 | ↓$0.47 (-1.64%) | 28.01 | 29.05 | 195.62K |
| 2024-04-03 | 28.76 | 28.55 | ↓$0.21 (-0.73%) | 28.20 | 28.92 | 175.34K |
| 2024-04-02 | 29.67 | 29.01 | ↓$0.66 (-2.22%) | 28.87 | 29.67 | 185.37K |
| 2024-04-01 | 31.24 | 29.89 | ↓$1.35 (-4.32%) | 29.39 | 31.52 | 189.08K |
| 2024-03-28 | 30.48 | 31.08 | ↑$0.60 (1.97%) | 30.28 | 31.34 | 310.96K |
| 2024-03-27 | 29.41 | 30.61 | ↑$1.20 (4.08%) | 29.29 | 31.15 | 281.36K |
| 2024-03-26 | 29.40 | 29.14 | ↓$0.26 (-0.88%) | 28.84 | 29.53 | 148.95K |
| 2024-03-25 | 29.20 | 29.25 | ↑$0.05 (0.17%) | 29.17 | 29.64 | 62.49K |
| 2024-03-22 | 29.80 | 29.25 | ↓$0.55 (-1.85%) | 29.14 | 29.80 | 77.85K |
| 2024-03-21 | 29.21 | 29.77 | ↑$0.56 (1.92%) | 29.10 | 29.95 | 159.42K |
| 2024-03-20 | 28.65 | 29.15 | ↑$0.50 (1.75%) | 28.44 | 29.39 | 102.53K |
| 2024-03-19 | 28.26 | 28.81 | ↑$0.55 (1.95%) | 28.26 | 29.02 | 118.91K |
| 2024-03-18 | 28.76 | 28.30 | ↓$0.46 (-1.60%) | 28.25 | 28.98 | 131.47K |
| 2024-03-15 | 27.65 | 28.84 | ↑$1.19 (4.30%) | 27.65 | 29.00 | 504.49K |
| 2024-03-14 | 28.75 | 27.78 | ↓$0.97 (-3.37%) | 27.51 | 28.86 | 153.72K |
| 2024-03-13 | 29.24 | 28.93 | ↓$0.31 (-1.06%) | 28.89 | 29.81 | 83.96K |
| 2024-03-12 | 29.70 | 29.35 | ↓$0.35 (-1.18%) | 29.15 | 29.81 | 85.68K |
| 2024-03-11 | 29.44 | 29.77 | ↑$0.33 (1.12%) | 29.44 | 29.93 | 85.84K |
| 2024-03-08 | 30.23 | 29.63 | ↓$0.60 (-1.98%) | 29.63 | 30.47 | 117.34K |
| 2024-03-07 | 29.94 | 29.90 | ↓$0.04 (-0.13%) | 29.71 | 30.28 | 90.01K |
| 2024-03-06 | 29.67 | 29.63 | ↓$0.04 (-0.13%) | 29.19 | 29.73 | 118K |
Create an account or log in to view more rows.
$MATW Shorts are calling in all the favors
$MATW great sale!!!! Buy buy buy
$MATW puts r going to print tomorrow
$MATW C'mon
do a spike!!
$MATW hello
please hold.
$MATW the best advice has been no stop losses. Would have cost a fortune!!!
$MATW it's going down??
$MATW Fake dip news.
$MATW bounce back baby
$MATW headed back to all time highs shortly