Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

23.16

-0.12

(-0.52%)

At close: 04:00PM EDT

23.16

0.00

(0.00%)

After hours:

04:01PM EDT

Time period:

25 Sept 2021 - 25 Sept 2022

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
23 Sept 2022	23.04	23.25	22.67	23.16	23.16	205,000
22 Sept 2022	23.43	23.43	23.10	23.28	23.28	138,500
21 Sept 2022	23.85	24.26	23.48	23.60	23.60	120,700
20 Sept 2022	24.17	24.17	23.60	23.81	23.81	169,400
19 Sept 2022	24.37	24.71	24.32	24.49	24.49	180,500
16 Sept 2022	23.92	24.52	23.59	24.41	24.41	532,200
15 Sept 2022	24.17	24.36	23.98	24.11	24.11	134,700
14 Sept 2022	24.46	24.50	24.05	24.30	24.30	140,300
13 Sept 2022	25.34	25.34	24.34	24.45	24.45	142,700
12 Sept 2022	25.45	25.69	25.42	25.64	25.64	115,700
09 Sept 2022	24.81	25.28	24.81	25.22	25.22	113,800
08 Sept 2022	24.67	24.68	24.23	24.57	24.57	114,000
07 Sept 2022	24.65	25.03	24.47	24.89	24.89	129,400
06 Sept 2022	25.03	25.09	24.41	24.82	24.82	190,600
02 Sept 2022	25.63	25.78	24.87	25.01	25.01	141,600
01 Sept 2022	24.94	25.60	24.73	25.39	25.39	182,200
31 Aug 2022	25.74	25.74	25.01	25.01	25.01	143,300
30 Aug 2022	26.10	26.20	25.59	25.78	25.78	135,700
29 Aug 2022	26.14	26.23	25.91	26.12	26.12	82,100
26 Aug 2022	27.14	27.14	26.13	26.15	26.15	116,700
25 Aug 2022	26.74	27.45	26.74	27.21	27.21	89,200
24 Aug 2022	26.68	26.85	26.58	26.79	26.79	63,200
23 Aug 2022	26.70	27.22	26.66	26.80	26.80	110,100
22 Aug 2022	27.53	27.56	26.73	26.84	26.84	128,200
19 Aug 2022	27.58	27.88	27.44	27.70	27.70	127,500
18 Aug 2022	27.35	27.79	27.20	27.76	27.76	93,200
17 Aug 2022	27.08	27.40	27.00	27.33	27.33	74,900
16 Aug 2022	26.80	27.17	26.53	27.14	27.14	81,700
15 Aug 2022	26.51	26.87	26.34	26.87	26.87	71,100
12 Aug 2022	26.67	26.88	26.45	26.58	26.58	123,300
11 Aug 2022	26.76	27.00	26.27	26.51	26.51	98,700
10 Aug 2022	26.00	26.98	25.83	26.71	26.71	159,800
09 Aug 2022	25.71	25.98	25.54	25.74	25.74	151,700
08 Aug 2022	25.62	26.12	25.62	25.69	25.69	182,000
05 Aug 2022	25.56	25.87	25.22	25.64	25.64	131,100
05 Aug 2022	0.22 Dividend
04 Aug 2022	26.35	26.49	25.86	25.98	25.76	104,300
03 Aug 2022	26.87	26.87	26.34	26.37	26.15	97,100
02 Aug 2022	27.75	27.75	26.64	26.68	26.45	96,000
01 Aug 2022	27.83	28.11	27.23	27.81	27.57	127,000
29 Jul 2022	27.88	28.98	27.71	27.95	27.71	110,900
28 Jul 2022	27.65	27.79	27.22	27.43	27.20	136,700
27 Jul 2022	26.97	27.50	26.97	27.46	27.23	104,800
26 Jul 2022	27.01	27.32	26.90	26.94	26.71	40,200
25 Jul 2022	27.27	27.53	27.06	27.20	26.97	50,500
22 Jul 2022	27.42	27.52	26.96	27.31	27.08	78,400
21 Jul 2022	27.55	27.66	26.74	27.42	27.19	86,200
20 Jul 2022	27.44	27.83	27.27	27.69	27.46	99,900
19 Jul 2022	27.13	27.85	27.05	27.39	27.16	98,800
18 Jul 2022	27.36	27.51	26.67	26.80	26.57	47,000
15 Jul 2022	27.08	27.22	26.63	27.04	26.81	80,500
14 Jul 2022	26.42	26.59	26.25	26.56	26.34	47,200
13 Jul 2022	26.94	27.08	26.66	26.79	26.56	58,600
12 Jul 2022	27.26	27.84	27.04	27.16	26.93	64,800
11 Jul 2022	27.52	27.72	27.23	27.32	27.09	57,700
08 Jul 2022	28.06	28.20	27.72	27.80	27.56	58,100
07 Jul 2022	27.91	28.32	27.91	28.11	27.87	53,800
06 Jul 2022	28.50	28.52	27.58	27.82	27.58	80,800
05 Jul 2022	28.25	28.66	27.73	28.55	28.31	140,300
01 Jul 2022	28.51	28.78	28.13	28.71	28.47	92,600
30 Jun 2022	28.16	28.75	27.89	28.67	28.43	114,000
29 Jun 2022	28.83	28.83	28.12	28.52	28.28	78,800
28 Jun 2022	29.41	29.77	28.66	28.66	28.42	66,600
27 Jun 2022	29.20	29.48	28.93	29.31	29.06	73,000
24 Jun 2022	28.17	29.00	28.17	28.98	28.73	260,200
23 Jun 2022	28.42	28.63	27.78	28.10	27.86	107,200
22 Jun 2022	28.09	28.67	28.09	28.48	28.24	90,000
21 Jun 2022	28.28	28.56	27.62	28.20	27.96	121,100
17 Jun 2022	28.24	28.41	27.79	27.94	27.70	334,000
16 Jun 2022	29.19	29.19	27.80	27.97	27.73	171,800
15 Jun 2022	29.57	29.96	29.43	29.56	29.31	104,700
14 Jun 2022	29.05	29.65	28.91	29.41	29.16	116,300
13 Jun 2022	29.84	30.06	29.05	29.11	28.86	154,600
10 Jun 2022	30.71	30.71	30.22	30.31	30.05	89,200
09 Jun 2022	31.36	31.70	30.83	30.95	30.69	87,400
08 Jun 2022	32.50	32.52	31.26	31.52	31.25	136,400
07 Jun 2022	32.15	32.81	32.08	32.62	32.34	99,400
06 Jun 2022	32.58	32.69	32.15	32.25	31.98	103,100
03 Jun 2022	32.82	32.85	32.14	32.24	31.97	105,100
02 Jun 2022	32.21	32.97	32.12	32.82	32.54	104,700
01 Jun 2022	32.57	32.57	31.72	31.95	31.68	103,400
31 May 2022	32.18	32.73	31.78	32.36	32.09	187,700
27 May 2022	32.45	32.83	32.33	32.50	32.22	172,400
26 May 2022	31.87	32.42	31.87	32.25	31.98	80,100
25 May 2022	31.16	31.84	31.16	31.59	31.32	107,000
24 May 2022	30.88	31.45	30.38	31.34	31.07	121,300
23 May 2022	31.20	31.24	30.63	30.87	30.61	129,600
20 May 2022	31.15	31.25	30.49	30.83	30.57	132,100
19 May 2022	30.74	31.39	30.43	30.84	30.58	157,800
18 May 2022	31.52	31.85	30.82	30.94	30.68	174,900
17 May 2022	30.94	31.82	30.94	31.73	31.46	109,700
16 May 2022	30.10	30.77	30.10	30.58	30.32	124,800
13 May 2022	30.09	30.55	30.06	30.10	29.85	139,700
12 May 2022	29.14	30.05	29.00	29.96	29.71	145,900
11 May 2022	29.64	30.25	29.07	29.22	28.97	97,200
10 May 2022	30.49	30.67	29.20	29.51	29.26	121,800
09 May 2022	29.60	30.84	29.60	30.28	30.02	141,100
06 May 2022	30.09	30.40	29.81	30.09	29.84	112,900
06 May 2022	0.22 Dividend
05 May 2022	30.93	31.09	30.03	30.34	29.86	111,700
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,434.82-83.50(-0.72%)

NZD/USD0.5746-0.0099(-1.70%)

NZD/EUR0.5922-0.0016(-0.27%)

ALL ORDS6,788.70-132.70(-1.92%)

ASX 2006,574.70-125.50(-1.87%)

OIL79.43-4.06(-4.86%)

Matthews International Corporation (MATW)

NZX 50
11,434.82
-83.50(-0.72%)

NZD/USD
0.5746
-0.0099(-1.70%)

NZD/EUR
0.5922
-0.0016(-0.27%)

ALL ORDS
6,788.70
-132.70(-1.92%)

ASX 200
6,574.70
-125.50(-1.87%)

OIL
79.43
-4.06(-4.86%)