Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

34.48

-0.08

(-0.23%)

At close: 04:00PM EST

34.48

0.00

(0.00%)

After hours:

04:02PM EST

Time period:

10 Dec 2022 - 10 Dec 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
08 Dec 2023	34.27	34.81	34.21	34.48	34.48	137,000
07 Dec 2023	34.67	35.21	34.39	34.56	34.56	113,700
06 Dec 2023	34.52	35.40	34.52	34.65	34.65	102,400
05 Dec 2023	35.00	35.33	34.36	34.47	34.47	104,700
04 Dec 2023	34.72	35.34	34.48	35.33	35.33	135,700
01 Dec 2023	34.19	34.95	33.87	34.87	34.87	221,500
30 Nov 2023	34.31	34.86	33.75	34.15	34.15	204,400
29 Nov 2023	34.61	34.82	33.93	34.02	34.02	165,800
28 Nov 2023	34.87	35.01	34.52	34.52	34.52	148,600
27 Nov 2023	34.43	35.06	34.21	34.99	34.99	139,000
24 Nov 2023	34.70	34.76	34.23	34.33	34.33	49,900
24 Nov 2023	0.24 Dividend
22 Nov 2023	35.02	35.37	34.14	34.86	34.62	129,100
21 Nov 2023	35.70	35.89	34.92	34.98	34.74	95,800
20 Nov 2023	36.56	36.89	35.51	35.80	35.55	149,900
17 Nov 2023	38.92	38.92	34.63	36.71	36.46	245,700
16 Nov 2023	38.35	38.35	37.79	38.18	37.92	85,200
15 Nov 2023	38.79	39.00	37.97	38.08	37.82	127,600
14 Nov 2023	38.08	39.06	37.91	39.03	38.76	129,800
13 Nov 2023	36.98	37.38	36.85	37.13	36.87	82,000
10 Nov 2023	36.14	37.43	35.96	37.28	37.02	109,700
09 Nov 2023	36.41	36.64	35.95	36.14	35.89	88,100
08 Nov 2023	36.10	36.40	35.84	36.18	35.93	95,900
07 Nov 2023	36.12	36.54	35.69	36.05	35.80	94,800
06 Nov 2023	36.15	36.29	35.73	36.29	36.04	143,400
03 Nov 2023	36.59	36.80	35.85	36.23	35.98	212,100
02 Nov 2023	35.72	36.24	35.56	35.95	35.70	190,200
01 Nov 2023	35.27	35.48	34.51	35.17	34.93	136,900
31 Oct 2023	35.55	35.90	35.37	35.44	35.20	117,400
30 Oct 2023	35.72	36.09	34.90	35.54	35.30	219,200
27 Oct 2023	35.67	36.10	34.99	35.21	34.97	130,900
26 Oct 2023	35.82	36.26	35.48	35.83	35.58	139,700
25 Oct 2023	36.05	36.54	35.46	35.59	35.34	144,800
24 Oct 2023	36.65	37.05	35.99	36.15	35.90	143,400
23 Oct 2023	37.07	37.91	36.10	36.19	35.94	114,800
20 Oct 2023	37.49	37.61	37.00	37.22	36.96	150,000
19 Oct 2023	38.75	39.23	37.14	37.36	37.10	103,000
18 Oct 2023	39.25	39.56	38.80	38.91	38.64	92,100
17 Oct 2023	38.98	40.28	38.98	39.70	39.43	89,400
16 Oct 2023	39.24	39.85	39.06	39.14	38.87	70,700
13 Oct 2023	39.50	39.50	38.77	38.89	38.62	74,500
12 Oct 2023	40.71	40.71	38.62	39.44	39.17	73,500
11 Oct 2023	40.01	40.80	39.87	40.76	40.48	79,000
10 Oct 2023	39.74	40.55	39.43	40.01	39.73	112,400
09 Oct 2023	39.10	39.77	38.92	39.74	39.47	63,000
06 Oct 2023	37.96	39.93	37.96	39.21	38.94	223,400
05 Oct 2023	37.58	38.55	37.33	38.16	37.90	117,700
04 Oct 2023	37.43	37.92	36.74	37.77	37.51	106,600
03 Oct 2023	38.59	38.59	37.07	37.28	37.02	76,500
02 Oct 2023	38.59	38.85	38.11	38.62	38.35	147,600
29 Sept 2023	39.93	40.60	38.71	38.91	38.64	103,900
28 Sept 2023	39.32	40.28	39.32	39.80	39.53	120,400
27 Sept 2023	38.67	39.42	38.45	39.18	38.91	118,200
26 Sept 2023	39.60	39.82	38.29	38.34	38.08	97,600
25 Sept 2023	39.84	40.37	39.69	39.83	39.56	70,900
22 Sept 2023	40.68	40.90	39.92	39.95	39.67	62,700
21 Sept 2023	40.40	41.14	40.08	40.79	40.51	111,800
20 Sept 2023	40.80	41.24	40.73	40.81	40.53	103,600
19 Sept 2023	40.20	40.96	40.20	40.71	40.43	77,900
18 Sept 2023	39.61	40.20	39.19	40.12	39.84	102,900
15 Sept 2023	40.24	40.37	39.29	39.48	39.21	515,500
14 Sept 2023	38.72	40.27	38.65	40.25	39.97	220,700
13 Sept 2023	38.45	39.37	38.45	38.54	38.27	113,300
12 Sept 2023	38.62	38.91	38.01	38.33	38.07	248,600
11 Sept 2023	39.08	39.31	38.49	38.59	38.32	116,100
08 Sept 2023	40.16	40.99	39.00	39.04	38.77	81,900
07 Sept 2023	41.14	41.14	40.11	40.17	39.89	163,800
06 Sept 2023	40.44	41.64	40.44	41.12	40.84	165,200
05 Sept 2023	41.89	41.89	38.85	40.22	39.94	212,600
01 Sept 2023	42.28	42.57	41.73	42.34	42.05	128,800
31 Aug 2023	43.72	43.72	42.09	42.18	41.89	99,000
30 Aug 2023	42.48	44.14	42.48	43.62	43.32	108,600
29 Aug 2023	41.39	42.67	41.22	42.67	42.38	79,800
28 Aug 2023	41.25	42.16	41.07	41.52	41.23	64,100
25 Aug 2023	41.00	41.65	40.89	41.10	40.82	115,800
24 Aug 2023	41.16	41.85	41.05	41.09	40.81	83,900
23 Aug 2023	41.07	41.67	40.83	41.45	41.16	71,300
22 Aug 2023	42.03	42.20	41.08	41.10	40.82	83,300
21 Aug 2023	42.36	42.82	41.88	41.92	41.63	66,700
18 Aug 2023	42.36	42.89	42.25	42.36	42.07	201,600
17 Aug 2023	43.15	43.46	42.51	42.55	42.26	81,100
16 Aug 2023	43.23	43.93	43.04	43.13	42.83	85,300
15 Aug 2023	43.04	43.36	42.59	43.17	42.87	93,800
14 Aug 2023	43.27	43.41	42.38	43.36	43.06	92,600
11 Aug 2023	44.17	44.43	43.47	43.48	43.18	95,500
10 Aug 2023	44.85	45.11	44.10	44.23	43.93	70,500
09 Aug 2023	45.84	45.91	44.86	44.90	44.59	63,800
08 Aug 2023	45.85	46.20	45.45	45.83	45.51	82,900
07 Aug 2023	45.74	46.38	45.74	46.19	45.87	86,500
04 Aug 2023	45.37	45.90	45.14	45.80	45.48	119,400
04 Aug 2023	0.23 Dividend
03 Aug 2023	45.01	45.57	44.80	45.45	44.91	90,900
02 Aug 2023	45.38	46.08	45.17	45.23	44.69	53,300
01 Aug 2023	45.94	46.93	45.14	45.78	45.23	137,700
31 Jul 2023	46.37	47.84	45.19	45.90	45.35	195,000
28 Jul 2023	47.51	47.82	44.51	46.22	45.67	143,600
27 Jul 2023	48.61	48.86	47.50	47.79	47.22	122,000
26 Jul 2023	47.80	48.54	47.80	48.44	47.86	62,100
25 Jul 2023	47.27	48.00	47.27	47.89	47.32	54,400
24 Jul 2023	47.16	48.02	47.16	47.66	47.09	59,400
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,495.64-0.97(-0.01%)

NZD/USD0.6123-0.0046(-0.74%)

NZD/EUR0.5683-0.0028(-0.50%)

ALL ORDS7,405.60+20.90(+0.28%)

ASX 2007,194.90+21.60(+0.30%)

OIL71.26+1.92(+2.77%)

Matthews International Corporation (MATW)

NZX 50
11,495.64
-0.97(-0.01%)

NZD/USD
0.6123
-0.0046(-0.74%)

NZD/EUR
0.5683
-0.0028(-0.50%)

ALL ORDS
7,405.60
+20.90(+0.28%)

ASX 200
7,194.90
+21.60(+0.30%)

OIL
71.26
+1.92(+2.77%)