Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

36.12

+0.78

(+2.21%)

As of 01:56PM EDT. Market open.

Time period:

21 Mar 2022 - 21 Mar 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Mar 2023	35.90	36.69	35.90	36.12	36.12	50,044
20 Mar 2023	35.21	35.91	35.00	35.34	35.34	122,700
17 Mar 2023	35.77	36.03	34.67	34.89	34.89	676,200
16 Mar 2023	35.49	36.42	34.73	36.10	36.10	117,400
15 Mar 2023	35.04	36.05	34.77	35.92	35.92	172,400
14 Mar 2023	36.14	36.43	35.62	35.84	35.84	108,900
13 Mar 2023	35.77	36.17	35.22	35.33	35.33	119,800
10 Mar 2023	36.56	36.68	35.85	36.26	36.26	106,900
09 Mar 2023	37.37	37.40	36.75	36.75	36.75	83,600
08 Mar 2023	37.58	37.77	36.84	37.29	37.29	81,900
07 Mar 2023	37.62	37.77	37.01	37.44	37.44	133,300
06 Mar 2023	38.97	38.97	37.19	37.41	37.41	159,800
03 Mar 2023	39.53	39.53	38.57	38.97	38.97	86,200
02 Mar 2023	38.45	39.57	38.21	39.39	39.39	125,800
01 Mar 2023	38.16	39.18	38.02	38.64	38.64	142,500
28 Feb 2023	37.32	38.25	37.32	38.16	38.16	182,000
27 Feb 2023	37.71	38.03	37.21	37.37	37.37	86,000
24 Feb 2023	37.90	37.95	37.27	37.40	37.40	90,300
23 Feb 2023	38.07	38.45	37.93	38.29	38.29	97,300
22 Feb 2023	38.11	38.88	37.89	37.97	37.97	150,400
21 Feb 2023	38.99	39.14	38.06	38.15	38.15	118,500
17 Feb 2023	39.41	39.64	38.97	39.25	39.25	216,200
16 Feb 2023	38.77	39.31	38.49	39.16	39.16	126,000
15 Feb 2023	37.95	39.28	37.65	39.16	39.16	121,600
14 Feb 2023	38.05	38.82	37.91	38.32	38.32	141,500
13 Feb 2023	37.50	38.16	37.42	38.12	38.12	96,800
10 Feb 2023	37.00	37.49	36.97	37.43	37.43	98,300
09 Feb 2023	37.30	37.46	36.79	36.98	36.98	113,200
08 Feb 2023	37.20	37.34	36.56	37.05	37.05	102,800
07 Feb 2023	37.89	38.05	37.12	37.56	37.56	111,000
06 Feb 2023	38.23	38.52	37.38	38.01	38.01	166,800
03 Feb 2023	37.77	38.84	37.77	38.61	38.61	155,700
03 Feb 2023	0.23 Dividend
02 Feb 2023	37.26	38.52	37.08	38.17	37.94	191,000
01 Feb 2023	36.97	37.42	36.02	37.20	36.98	198,400
31 Jan 2023	35.25	37.05	35.24	37.04	36.82	218,500
30 Jan 2023	34.60	35.96	34.50	35.24	35.03	134,900
27 Jan 2023	36.84	37.31	34.43	34.58	34.37	233,800
26 Jan 2023	37.50	38.00	37.15	37.56	37.33	109,200
25 Jan 2023	36.13	37.59	36.03	37.55	37.32	85,900
24 Jan 2023	36.07	36.26	35.62	36.15	35.93	53,400
23 Jan 2023	36.03	36.48	35.71	36.01	35.79	84,400
20 Jan 2023	36.46	36.46	35.76	36.19	35.97	110,000
19 Jan 2023	36.68	36.80	36.22	36.32	36.10	87,900
18 Jan 2023	37.18	37.47	36.82	37.01	36.79	91,300
17 Jan 2023	37.00	37.59	36.84	37.05	36.83	109,100
13 Jan 2023	36.99	37.28	36.89	37.15	36.93	139,700
12 Jan 2023	36.71	37.15	36.37	37.15	36.93	136,800
11 Jan 2023	36.74	37.03	36.38	36.62	36.40	93,700
10 Jan 2023	37.00	37.00	36.04	36.64	36.42	141,300
09 Jan 2023	37.00	37.90	36.85	37.05	36.83	189,600
06 Jan 2023	36.00	37.32	36.00	37.10	36.88	217,700
05 Jan 2023	34.24	36.00	33.99	35.95	35.73	141,300
04 Jan 2023	33.59	34.40	33.03	34.33	34.12	206,700
03 Jan 2023	31.01	33.26	30.94	33.19	32.99	193,800
30 Dec 2022	30.50	30.66	30.25	30.44	30.26	64,400
29 Dec 2022	30.34	30.77	30.34	30.65	30.47	62,100
28 Dec 2022	30.99	31.27	30.08	30.09	29.91	79,000
27 Dec 2022	30.54	30.99	30.37	30.85	30.66	59,800
23 Dec 2022	30.60	30.69	30.25	30.49	30.31	59,400
22 Dec 2022	30.28	30.62	29.80	30.56	30.38	92,400
21 Dec 2022	30.39	30.66	30.35	30.42	30.24	73,100
20 Dec 2022	30.35	30.57	30.06	30.09	29.91	78,200
19 Dec 2022	30.21	30.57	30.14	30.36	30.18	122,000
16 Dec 2022	30.53	31.29	30.12	30.12	29.94	462,600
15 Dec 2022	31.09	31.59	30.73	31.06	30.87	128,500
14 Dec 2022	30.25	31.45	30.25	31.25	31.06	196,900
13 Dec 2022	31.24	31.83	29.78	30.13	29.95	377,500
12 Dec 2022	30.95	31.32	30.54	30.75	30.56	144,800
09 Dec 2022	31.02	31.41	30.84	30.93	30.74	101,300
08 Dec 2022	32.01	32.01	30.91	31.09	30.90	162,000
07 Dec 2022	31.89	32.40	31.89	31.97	31.78	90,600
06 Dec 2022	31.57	32.09	31.29	32.05	31.86	144,300
05 Dec 2022	31.57	31.97	31.35	31.74	31.55	141,100
02 Dec 2022	31.59	31.96	31.41	31.79	31.60	115,200
01 Dec 2022	31.64	32.29	31.32	31.97	31.78	149,600
30 Nov 2022	32.10	32.25	30.57	31.66	31.47	207,400
29 Nov 2022	31.44	32.25	31.36	32.14	31.95	135,900
28 Nov 2022	31.16	31.72	31.11	31.57	31.38	119,300
25 Nov 2022	31.25	31.64	31.11	31.42	31.23	78,400
25 Nov 2022	0.23 Dividend
23 Nov 2022	31.27	31.88	31.10	31.43	31.01	117,100
22 Nov 2022	30.46	31.43	30.43	31.38	30.96	158,200
21 Nov 2022	29.83	30.47	29.37	30.46	30.05	154,900
18 Nov 2022	28.91	30.84	28.73	30.01	29.61	465,700
17 Nov 2022	27.49	27.91	27.17	27.91	27.54	128,400
16 Nov 2022	27.86	27.90	27.45	27.49	27.12	98,400
15 Nov 2022	28.12	28.16	27.49	27.85	27.48	109,400
14 Nov 2022	27.48	27.98	27.39	27.65	27.28	104,700
11 Nov 2022	27.30	27.75	27.27	27.44	27.08	87,800
10 Nov 2022	27.11	27.60	26.82	27.16	26.80	120,500
09 Nov 2022	26.43	26.56	26.08	26.19	25.84	65,000
08 Nov 2022	26.74	27.12	26.25	26.49	26.14	87,400
07 Nov 2022	26.35	26.66	26.09	26.64	26.29	96,500
04 Nov 2022	26.05	26.50	25.88	26.19	25.84	161,000
03 Nov 2022	25.97	26.07	25.70	25.74	25.40	88,700
02 Nov 2022	26.98	27.23	26.16	26.25	25.90	83,700
01 Nov 2022	27.09	27.15	26.72	26.98	26.62	66,700
31 Oct 2022	27.00	27.01	26.48	26.88	26.52	107,500
28 Oct 2022	26.38	27.33	26.38	27.18	26.82	107,300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,531.30-33.45(-0.29%)

NZD/USD0.6179-0.0073(-1.17%)

ALL ORDS7,142.20+57.10(+0.81%)

OIL69.49+1.85(+2.74%)

GOLD1,942.90-39.90(-2.01%)

Matthews International Corporation (MATW)

NZX 50
11,531.30
-33.45(-0.29%)

NZD/USD
0.6179
-0.0073(-1.17%)

ALL ORDS
7,142.20
+57.10(+0.81%)

OIL
69.49
+1.85(+2.74%)

GOLD
1,942.90
-39.90(-2.01%)