Matthews International Corporation (MATW)

NasdaqGS - NasdaqGS Real-time price. Currency in USD

Add to watchlist

26.43

+0.71

(+2.76%)

At close: 04:00PM EDT

26.43

0.00

(0.00%)

After hours:

04:03PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
19 Apr 2024	25.56	26.47	25.42	26.43	26.43	125,500
18 Apr 2024	25.82	26.01	25.50	25.72	25.72	137,700
17 Apr 2024	26.49	26.66	25.78	25.82	25.82	95,300
16 Apr 2024	26.36	26.58	25.98	26.16	26.16	96,300
15 Apr 2024	26.74	26.78	26.31	26.63	26.63	130,300
12 Apr 2024	27.21	27.40	26.59	26.66	26.66	90,100
11 Apr 2024	27.57	27.80	27.13	27.43	27.43	96,000
10 Apr 2024	27.61	27.77	27.15	27.52	27.52	149,500
09 Apr 2024	28.14	28.79	28.10	28.56	28.56	86,200
08 Apr 2024	28.07	28.70	27.78	28.04	28.04	101,300
05 Apr 2024	28.07	28.23	27.40	27.82	27.82	282,100
04 Apr 2024	28.69	29.05	28.01	28.22	28.22	195,600
03 Apr 2024	28.76	28.92	28.20	28.55	28.55	175,300
02 Apr 2024	29.67	29.67	28.87	29.01	29.01	185,400
01 Apr 2024	31.24	31.52	29.39	29.89	29.89	189,100
28 Mar 2024	30.48	31.34	30.28	31.08	31.08	311,000
27 Mar 2024	29.41	31.15	29.29	30.61	30.61	281,400
26 Mar 2024	29.40	29.53	28.84	29.14	29.14	148,900
25 Mar 2024	29.20	29.64	29.17	29.25	29.25	62,500
22 Mar 2024	29.80	29.80	29.14	29.25	29.25	77,900
21 Mar 2024	29.21	29.95	29.10	29.77	29.77	159,400
20 Mar 2024	28.65	29.39	28.44	29.15	29.15	102,500
19 Mar 2024	28.26	29.02	28.26	28.81	28.81	118,900
18 Mar 2024	28.76	28.98	28.25	28.30	28.30	131,500
15 Mar 2024	27.65	29.00	27.65	28.84	28.84	504,500
14 Mar 2024	28.75	28.86	27.51	27.78	27.78	153,700
13 Mar 2024	29.24	29.81	28.89	28.93	28.93	84,000
12 Mar 2024	29.70	29.81	29.15	29.35	29.35	85,700
11 Mar 2024	29.44	29.93	29.44	29.77	29.77	85,800
08 Mar 2024	30.23	30.47	29.63	29.63	29.63	117,300
07 Mar 2024	29.94	30.28	29.71	29.90	29.90	90,000
06 Mar 2024	29.67	29.73	29.19	29.63	29.63	121,000
05 Mar 2024	28.72	29.53	28.72	29.29	29.29	128,100
04 Mar 2024	28.55	29.05	28.09	28.80	28.80	141,900
01 Mar 2024	28.83	29.00	28.35	28.55	28.55	156,900
29 Feb 2024	29.20	29.48	28.76	28.94	28.94	190,700
28 Feb 2024	28.78	29.25	28.53	28.75	28.75	94,100
27 Feb 2024	28.47	29.30	28.43	29.14	29.14	166,200
26 Feb 2024	28.67	28.89	28.09	28.34	28.34	78,700
23 Feb 2024	28.21	29.13	28.09	28.67	28.67	129,800
22 Feb 2024	28.39	28.72	27.85	28.26	28.26	159,700
21 Feb 2024	27.84	28.52	27.81	28.48	28.48	116,700
20 Feb 2024	27.88	28.48	27.62	27.80	27.80	155,300
16 Feb 2024	28.73	28.73	28.28	28.33	28.33	135,100
15 Feb 2024	27.85	28.80	27.76	28.76	28.76	163,800
14 Feb 2024	28.01	28.34	27.57	27.64	27.64	201,400
13 Feb 2024	28.95	28.96	27.37	27.54	27.54	213,600
12 Feb 2024	29.47	30.14	29.26	29.85	29.85	161,700
09 Feb 2024	29.07	29.43	28.43	29.29	29.29	362,500
08 Feb 2024	28.13	29.02	28.06	28.78	28.78	168,400
07 Feb 2024	29.06	29.48	27.95	28.03	28.03	368,100
06 Feb 2024	28.12	29.48	28.12	29.06	29.06	274,400
05 Feb 2024	30.26	30.30	28.25	28.30	28.30	318,500
02 Feb 2024	32.10	32.80	30.24	30.69	30.69	394,100
02 Feb 2024	0.24 Dividend
01 Feb 2024	33.14	33.85	32.75	33.43	33.19	190,700
31 Jan 2024	34.19	34.19	32.89	32.90	32.66	134,400
30 Jan 2024	34.17	34.41	33.97	34.23	33.98	72,900
29 Jan 2024	34.28	34.53	33.89	34.44	34.19	73,400
26 Jan 2024	35.01	35.19	34.26	34.33	34.08	93,900
25 Jan 2024	34.35	34.82	34.00	34.73	34.48	142,500
24 Jan 2024	34.42	34.48	33.73	33.82	33.58	102,000
23 Jan 2024	34.41	34.46	33.94	34.02	33.78	112,400
22 Jan 2024	33.36	34.21	33.36	34.03	33.79	130,000
19 Jan 2024	33.58	33.58	32.80	33.33	33.09	118,800
18 Jan 2024	33.26	33.55	33.14	33.32	33.08	146,600
17 Jan 2024	33.23	33.80	32.99	33.02	32.78	142,700
16 Jan 2024	34.32	34.67	33.75	33.81	33.57	155,900
12 Jan 2024	35.22	35.70	34.62	34.70	34.45	81,400
11 Jan 2024	34.94	35.13	34.34	34.74	34.49	154,300
10 Jan 2024	34.65	35.09	34.35	35.09	34.84	114,200
09 Jan 2024	34.90	34.97	34.49	34.86	34.61	91,000
08 Jan 2024	34.79	35.39	34.37	35.28	35.03	150,000
05 Jan 2024	34.65	35.45	34.65	35.04	34.79	208,600
04 Jan 2024	35.54	35.65	34.90	35.00	34.75	122,200
03 Jan 2024	36.67	36.67	35.30	35.36	35.11	221,900
02 Jan 2024	36.38	37.18	36.05	36.76	36.50	154,400
29 Dec 2023	37.70	37.70	36.63	36.65	36.39	183,100
28 Dec 2023	38.16	38.45	37.62	37.70	37.43	101,600
27 Dec 2023	38.59	39.12	38.33	38.37	38.09	101,300
26 Dec 2023	38.45	38.87	38.01	38.72	38.44	74,200
22 Dec 2023	38.08	38.89	38.03	38.48	38.20	137,700
21 Dec 2023	37.18	37.95	36.51	37.66	37.39	263,100
20 Dec 2023	37.75	38.10	36.62	36.87	36.61	314,400
19 Dec 2023	36.62	37.76	36.62	37.69	37.42	129,700
18 Dec 2023	35.93	36.59	35.53	36.32	36.06	136,300
15 Dec 2023	35.66	36.00	35.34	35.59	35.33	812,300
14 Dec 2023	35.80	36.18	35.28	35.38	35.13	176,400
13 Dec 2023	34.48	35.28	33.79	35.21	34.96	303,500
12 Dec 2023	34.44	34.79	34.18	34.52	34.27	158,100
11 Dec 2023	34.62	34.80	33.93	34.28	34.03	179,100
08 Dec 2023	34.27	34.81	34.21	34.48	34.23	137,000
07 Dec 2023	34.67	35.21	34.39	34.56	34.31	113,700
06 Dec 2023	34.52	35.40	34.52	34.65	34.40	102,400
05 Dec 2023	35.00	35.33	34.36	34.47	34.22	104,700
04 Dec 2023	34.72	35.34	34.48	35.33	35.08	135,700
01 Dec 2023	34.19	34.95	33.87	34.87	34.62	221,500
30 Nov 2023	34.31	34.86	33.75	34.15	33.90	204,400
29 Nov 2023	34.61	34.82	33.93	34.02	33.78	165,800
28 Nov 2023	34.87	35.01	34.52	34.52	34.27	148,600
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NZX 5011,796.21-39.83(-0.34%)

NZD/USD0.5892-0.0013(-0.22%)

NZD/EUR0.5523-0.0022(-0.39%)

ALL ORDS7,817.40-81.50(-1.03%)

ASX 2007,567.30-74.80(-0.98%)

OIL83.24+0.51(+0.62%)

Matthews International Corporation (MATW)

NZX 50
11,796.21
-39.83(-0.34%)

NZD/USD
0.5892
-0.0013(-0.22%)

NZD/EUR
0.5523
-0.0022(-0.39%)

ALL ORDS
7,817.40
-81.50(-1.03%)

ASX 200
7,567.30
-74.80(-0.98%)

OIL
83.24
+0.51(+0.62%)