Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

28.98

+0.88

(+3.13%)

At close: 04:00PM EDT

28.98

0.00

(0.00%)

After hours:

05:00PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Jun 2022	28.17	29.00	28.17	28.98	28.98	260,200
23 Jun 2022	28.42	28.63	27.78	28.10	28.10	107,200
22 Jun 2022	28.09	28.67	28.09	28.48	28.48	90,000
21 Jun 2022	28.28	28.56	27.62	28.20	28.20	121,100
17 Jun 2022	28.24	28.41	27.79	27.94	27.94	334,000
16 Jun 2022	29.19	29.19	27.80	27.97	27.97	171,800
15 Jun 2022	29.57	29.96	29.43	29.56	29.56	104,700
14 Jun 2022	29.05	29.65	28.91	29.41	29.41	116,300
13 Jun 2022	29.84	30.06	29.05	29.11	29.11	154,600
10 Jun 2022	30.71	30.71	30.22	30.31	30.31	89,200
09 Jun 2022	31.36	31.70	30.83	30.95	30.95	87,400
08 Jun 2022	32.50	32.52	31.26	31.52	31.52	136,400
07 Jun 2022	32.15	32.81	32.08	32.62	32.62	99,400
06 Jun 2022	32.58	32.69	32.15	32.25	32.25	103,100
03 Jun 2022	32.82	32.85	32.14	32.24	32.24	105,100
02 Jun 2022	32.21	32.97	32.12	32.82	32.82	104,700
01 Jun 2022	32.57	32.57	31.72	31.95	31.95	103,400
31 May 2022	32.18	32.73	31.78	32.36	32.36	187,700
27 May 2022	32.45	32.83	32.33	32.50	32.50	172,400
26 May 2022	31.87	32.42	31.87	32.25	32.25	80,100
25 May 2022	31.16	31.84	31.16	31.59	31.59	107,000
24 May 2022	30.88	31.45	30.38	31.34	31.34	121,300
23 May 2022	31.20	31.24	30.63	30.87	30.87	129,600
20 May 2022	31.15	31.25	30.49	30.83	30.83	132,100
19 May 2022	30.74	31.39	30.43	30.84	30.84	157,800
18 May 2022	31.52	31.85	30.82	30.94	30.94	174,900
17 May 2022	30.94	31.82	30.94	31.73	31.73	109,700
16 May 2022	30.10	30.77	30.10	30.58	30.58	124,800
13 May 2022	30.09	30.55	30.06	30.10	30.10	139,700
12 May 2022	29.14	30.05	29.00	29.96	29.96	145,900
11 May 2022	29.64	30.25	29.07	29.22	29.22	97,200
10 May 2022	30.49	30.67	29.20	29.51	29.51	121,800
09 May 2022	29.60	30.84	29.60	30.28	30.28	141,100
06 May 2022	30.09	30.40	29.81	30.09	30.09	112,900
06 May 2022	0.22 Dividend
05 May 2022	30.93	31.09	30.03	30.34	30.12	111,700
04 May 2022	30.50	31.25	30.39	31.16	30.93	158,400
03 May 2022	30.13	30.88	29.84	30.60	30.38	127,700
02 May 2022	30.00	30.66	29.72	30.25	30.03	222,400
29 Apr 2022	30.38	30.75	29.70	29.81	29.59	192,800
28 Apr 2022	29.89	30.63	29.53	30.55	30.33	94,400
27 Apr 2022	29.53	30.04	29.13	29.64	29.43	94,700
26 Apr 2022	31.03	31.10	29.33	29.42	29.21	114,700
25 Apr 2022	31.54	31.71	30.75	31.27	31.04	138,100
22 Apr 2022	31.48	31.86	31.43	31.73	31.50	87,200
21 Apr 2022	31.06	31.77	30.96	31.64	31.41	134,700
20 Apr 2022	30.48	31.16	30.43	30.94	30.72	137,500
19 Apr 2022	29.88	30.50	29.74	30.18	29.96	108,100
18 Apr 2022	30.29	30.47	29.54	29.75	29.53	108,200
14 Apr 2022	30.95	31.25	30.24	30.29	30.07	90,400
13 Apr 2022	30.87	31.16	30.60	30.95	30.73	68,700
12 Apr 2022	31.12	31.49	30.65	30.74	30.52	93,700
11 Apr 2022	31.16	31.69	30.92	30.96	30.74	124,100
08 Apr 2022	31.55	31.95	31.34	31.38	31.15	109,900
07 Apr 2022	31.96	31.96	31.00	31.39	31.16	126,000
06 Apr 2022	31.87	32.10	31.67	31.97	31.74	164,700
05 Apr 2022	32.42	33.00	32.02	32.03	31.80	115,700
04 Apr 2022	32.90	33.00	32.46	32.66	32.42	117,200
01 Apr 2022	32.60	33.07	31.97	32.90	32.66	209,900
31 Mar 2022	32.40	32.57	31.95	32.36	32.13	161,100
30 Mar 2022	33.01	33.14	32.34	32.42	32.18	114,700
29 Mar 2022	32.66	33.24	32.61	33.07	32.83	148,400
28 Mar 2022	32.40	32.50	31.84	32.37	32.14	82,200
25 Mar 2022	32.82	33.19	32.49	32.54	32.30	106,200
24 Mar 2022	32.65	32.67	32.32	32.63	32.39	87,900
23 Mar 2022	33.29	33.29	32.27	32.47	32.23	109,100
22 Mar 2022	34.08	34.27	33.17	33.23	32.99	101,200
21 Mar 2022	34.04	34.29	33.48	33.88	33.63	103,600
18 Mar 2022	33.78	34.27	33.39	33.86	33.61	472,500
17 Mar 2022	33.89	34.25	33.72	33.99	33.74	87,100
16 Mar 2022	33.59	34.08	33.50	34.00	33.75	144,200
15 Mar 2022	33.78	34.17	32.94	33.32	33.08	115,900
14 Mar 2022	33.56	33.91	33.35	33.62	33.38	80,400
11 Mar 2022	33.29	33.83	33.29	33.33	33.09	122,000
10 Mar 2022	32.76	33.26	32.43	33.19	32.95	78,600
09 Mar 2022	32.89	33.42	32.84	33.19	32.95	109,000
08 Mar 2022	32.99	33.34	32.14	32.32	32.09	113,800
07 Mar 2022	33.91	33.91	32.86	33.04	32.80	86,400
04 Mar 2022	33.47	33.88	33.36	33.79	33.54	71,600
03 Mar 2022	33.91	33.98	33.38	33.91	33.66	75,700
02 Mar 2022	32.87	33.94	32.87	33.67	33.43	65,100
01 Mar 2022	32.93	33.16	32.24	32.69	32.45	167,300
28 Feb 2022	33.59	33.98	32.92	33.18	32.94	149,900
25 Feb 2022	32.98	33.99	32.73	33.82	33.57	87,200
24 Feb 2022	32.08	32.78	31.60	32.73	32.49	90,100
23 Feb 2022	33.58	34.00	32.68	32.82	32.58	84,400
22 Feb 2022	34.59	34.96	33.06	33.24	33.00	158,000
18 Feb 2022	34.55	35.14	34.35	34.69	34.44	115,500
17 Feb 2022	34.17	34.83	34.06	34.73	34.48	83,600
16 Feb 2022	34.03	34.68	33.95	34.61	34.36	61,500
15 Feb 2022	34.02	34.46	33.89	34.25	34.00	75,000
14 Feb 2022	33.43	33.90	33.19	33.68	33.44	105,100
11 Feb 2022	33.80	34.59	33.19	33.48	33.24	73,300
10 Feb 2022	34.04	34.32	33.49	33.68	33.44	113,900
09 Feb 2022	34.78	35.02	34.23	34.27	34.02	70,500
08 Feb 2022	33.90	34.59	33.76	34.46	34.21	70,600
07 Feb 2022	33.76	34.24	33.54	33.80	33.55	69,400
04 Feb 2022	34.22	34.25	33.26	33.81	33.56	99,000
04 Feb 2022	0.22 Dividend
03 Feb 2022	34.21	34.85	34.21	34.46	33.99	86,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5010,813.92+135.25(+1.27%)

NZD/USD0.6319+0.0038(+0.60%)

NZD/EUR0.5979+0.0017(+0.29%)

ALL ORDS6,762.40+71.00(+1.06%)

ASX 2006,578.70+50.30(+0.77%)

OIL107.06+2.79(+2.68%)

Matthews International Corporation (MATW)

NZX 50
10,813.92
+135.25(+1.27%)

NZD/USD
0.6319
+0.0038(+0.60%)

NZD/EUR
0.5979
+0.0017(+0.29%)

ALL ORDS
6,762.40
+71.00(+1.06%)

ASX 200
6,578.70
+50.30(+0.77%)

OIL
107.06
+2.79(+2.68%)