NasdaqGS - Nasdaq Real Time Price USD

Matthews International Corporation (MATW)

25.72 -0.00 (-0.02%)
As of 9:34 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 19, 2024 25.56 25.72 25.56 25.72 25.72 8,796
Apr 18, 2024 25.82 26.01 25.50 25.72 25.72 137,700
Apr 17, 2024 26.49 26.66 25.78 25.82 25.82 95,300
Apr 16, 2024 26.36 26.58 25.98 26.16 26.16 96,300
Apr 15, 2024 26.74 26.78 26.31 26.63 26.63 130,300
Apr 12, 2024 27.21 27.40 26.59 26.66 26.66 90,100
Apr 11, 2024 27.57 27.80 27.13 27.43 27.43 96,000
Apr 10, 2024 27.61 27.77 27.15 27.52 27.52 149,500
Apr 9, 2024 28.14 28.79 28.10 28.56 28.56 86,200
Apr 8, 2024 28.07 28.70 27.78 28.04 28.04 101,300
Apr 5, 2024 28.07 28.23 27.40 27.82 27.82 282,100
Apr 4, 2024 28.69 29.05 28.01 28.22 28.22 195,600
Apr 3, 2024 28.76 28.92 28.20 28.55 28.55 175,300
Apr 2, 2024 29.67 29.67 28.87 29.01 29.01 185,400
Apr 1, 2024 31.24 31.52 29.39 29.89 29.89 189,100
Mar 28, 2024 30.48 31.34 30.28 31.08 31.08 311,000
Mar 27, 2024 29.41 31.15 29.29 30.61 30.61 281,400
Mar 26, 2024 29.40 29.53 28.84 29.14 29.14 148,900
Mar 25, 2024 29.20 29.64 29.17 29.25 29.25 62,500
Mar 22, 2024 29.80 29.80 29.14 29.25 29.25 77,900
Mar 21, 2024 29.21 29.95 29.10 29.77 29.77 159,400
Mar 20, 2024 28.65 29.39 28.44 29.15 29.15 102,500
Mar 19, 2024 28.26 29.02 28.26 28.81 28.81 118,900
Mar 18, 2024 28.76 28.98 28.25 28.30 28.30 131,500
Mar 15, 2024 27.65 29.00 27.65 28.84 28.84 504,500
Mar 14, 2024 28.75 28.86 27.51 27.78 27.78 153,700
Mar 13, 2024 29.24 29.81 28.89 28.93 28.93 84,000
Mar 12, 2024 29.70 29.81 29.15 29.35 29.35 85,700
Mar 11, 2024 29.44 29.93 29.44 29.77 29.77 85,800
Mar 8, 2024 30.23 30.47 29.63 29.63 29.63 117,300
Mar 7, 2024 29.94 30.28 29.71 29.90 29.90 90,000
Mar 6, 2024 29.67 29.73 29.19 29.63 29.63 121,000
Mar 5, 2024 28.72 29.53 28.72 29.29 29.29 128,100
Mar 4, 2024 28.55 29.05 28.09 28.80 28.80 141,900
Mar 1, 2024 28.83 29.00 28.35 28.55 28.55 156,900
Feb 29, 2024 29.20 29.48 28.76 28.94 28.94 190,700
Feb 28, 2024 28.78 29.25 28.53 28.75 28.75 94,100
Feb 27, 2024 28.47 29.30 28.43 29.14 29.14 166,200
Feb 26, 2024 28.67 28.89 28.09 28.34 28.34 78,700
Feb 23, 2024 28.21 29.13 28.09 28.67 28.67 129,800
Feb 22, 2024 28.39 28.72 27.85 28.26 28.26 159,700
Feb 21, 2024 27.84 28.52 27.81 28.48 28.48 116,700
Feb 20, 2024 27.88 28.48 27.62 27.80 27.80 155,300
Feb 16, 2024 28.73 28.73 28.28 28.33 28.33 135,100
Feb 15, 2024 27.85 28.80 27.76 28.76 28.76 163,800
Feb 14, 2024 28.01 28.34 27.57 27.64 27.64 201,400
Feb 13, 2024 28.95 28.96 27.37 27.54 27.54 213,600
Feb 12, 2024 29.47 30.14 29.26 29.85 29.85 161,700
Feb 9, 2024 29.07 29.43 28.43 29.29 29.29 362,500
Feb 8, 2024 28.13 29.02 28.06 28.78 28.78 168,400
Feb 7, 2024 29.06 29.48 27.95 28.03 28.03 368,100
Feb 6, 2024 28.12 29.48 28.12 29.06 29.06 274,400
Feb 5, 2024 30.26 30.30 28.25 28.30 28.30 318,500
Feb 2, 2024 0.24 Dividend
Feb 2, 2024 32.10 32.80 30.24 30.69 30.69 394,100
Feb 1, 2024 33.14 33.85 32.75 33.43 33.19 190,700
Jan 31, 2024 34.19 34.19 32.89 32.90 32.66 134,400
Jan 30, 2024 34.17 34.41 33.97 34.23 33.98 72,900
Jan 29, 2024 34.28 34.53 33.89 34.44 34.19 73,400
Jan 26, 2024 35.01 35.19 34.26 34.33 34.08 93,900
Jan 25, 2024 34.35 34.82 34.00 34.73 34.48 142,500
Jan 24, 2024 34.42 34.48 33.73 33.82 33.58 102,000
Jan 23, 2024 34.41 34.46 33.94 34.02 33.78 112,400
Jan 22, 2024 33.36 34.21 33.36 34.03 33.79 130,000
Jan 19, 2024 33.58 33.58 32.80 33.33 33.09 118,800
Jan 18, 2024 33.26 33.55 33.14 33.32 33.08 146,600
Jan 17, 2024 33.23 33.80 32.99 33.02 32.78 142,700
Jan 16, 2024 34.32 34.67 33.75 33.81 33.57 155,900
Jan 12, 2024 35.22 35.70 34.62 34.70 34.45 81,400
Jan 11, 2024 34.94 35.13 34.34 34.74 34.49 154,300
Jan 10, 2024 34.65 35.09 34.35 35.09 34.84 114,200
Jan 9, 2024 34.90 34.97 34.49 34.86 34.61 91,000
Jan 8, 2024 34.79 35.39 34.37 35.28 35.03 150,000
Jan 5, 2024 34.65 35.45 34.65 35.04 34.79 208,600
Jan 4, 2024 35.54 35.65 34.90 35.00 34.75 122,200
Jan 3, 2024 36.67 36.67 35.30 35.36 35.11 221,900
Jan 2, 2024 36.38 37.18 36.05 36.76 36.50 154,400
Dec 29, 2023 37.70 37.70 36.63 36.65 36.39 183,100
Dec 28, 2023 38.16 38.45 37.62 37.70 37.43 101,600
Dec 27, 2023 38.59 39.12 38.33 38.37 38.09 101,300
Dec 26, 2023 38.45 38.87 38.01 38.72 38.44 74,200
Dec 22, 2023 38.08 38.89 38.03 38.48 38.20 137,700
Dec 21, 2023 37.18 37.95 36.51 37.66 37.39 263,100
Dec 20, 2023 37.75 38.10 36.62 36.87 36.61 314,400
Dec 19, 2023 36.62 37.76 36.62 37.69 37.42 129,700
Dec 18, 2023 35.93 36.59 35.53 36.32 36.06 136,300
Dec 15, 2023 35.66 36.00 35.34 35.59 35.33 812,300
Dec 14, 2023 35.80 36.18 35.28 35.38 35.13 176,400
Dec 13, 2023 34.48 35.28 33.79 35.21 34.96 303,500
Dec 12, 2023 34.44 34.79 34.18 34.52 34.27 158,100
Dec 11, 2023 34.62 34.80 33.93 34.28 34.03 179,100
Dec 8, 2023 34.27 34.81 34.21 34.48 34.23 137,000
Dec 7, 2023 34.67 35.21 34.39 34.56 34.31 113,700
Dec 6, 2023 34.52 35.40 34.52 34.65 34.40 102,400
Dec 5, 2023 35.00 35.33 34.36 34.47 34.22 104,700
Dec 4, 2023 34.72 35.34 34.48 35.33 35.08 135,700
Dec 1, 2023 34.19 34.95 33.87 34.87 34.62 221,500
Nov 30, 2023 34.31 34.86 33.75 34.15 33.90 204,400
Nov 29, 2023 34.61 34.82 33.93 34.02 33.78 165,800
Nov 28, 2023 34.87 35.01 34.52 34.52 34.27 148,600
Nov 27, 2023 34.43 35.06 34.21 34.99 34.74 139,000
Nov 24, 2023 0.24 Dividend
Nov 24, 2023 34.70 34.76 34.23 34.33 34.08 49,900
Nov 22, 2023 35.02 35.37 34.14 34.86 34.37 129,100
Nov 21, 2023 35.70 35.89 34.92 34.98 34.49 95,800
Nov 20, 2023 36.56 36.89 35.51 35.80 35.30 149,900
Nov 17, 2023 38.92 38.92 34.63 36.71 36.20 245,700
Nov 16, 2023 38.35 38.35 37.79 38.18 37.64 85,200
Nov 15, 2023 38.79 39.00 37.97 38.08 37.55 127,600
Nov 14, 2023 38.08 39.06 37.91 39.03 38.48 129,800
Nov 13, 2023 36.98 37.38 36.85 37.13 36.61 82,000
Nov 10, 2023 36.14 37.43 35.96 37.28 36.76 109,700
Nov 9, 2023 36.41 36.64 35.95 36.14 35.63 88,100
Nov 8, 2023 36.10 36.40 35.84 36.18 35.67 95,900
Nov 7, 2023 36.12 36.54 35.69 36.05 35.54 94,800
Nov 6, 2023 36.15 36.29 35.73 36.29 35.78 143,400
Nov 3, 2023 36.59 36.80 35.85 36.23 35.72 212,100
Nov 2, 2023 35.72 36.24 35.56 35.95 35.45 190,200
Nov 1, 2023 35.27 35.48 34.51 35.17 34.68 136,900
Oct 31, 2023 35.55 35.90 35.37 35.44 34.94 117,400
Oct 30, 2023 35.72 36.09 34.90 35.54 35.04 219,200
Oct 27, 2023 35.67 36.10 34.99 35.21 34.72 130,900
Oct 26, 2023 35.82 36.26 35.48 35.83 35.33 139,700
Oct 25, 2023 36.05 36.54 35.46 35.59 35.09 144,800
Oct 24, 2023 36.65 37.05 35.99 36.15 35.64 143,400
Oct 23, 2023 37.07 37.91 36.10 36.19 35.68 114,800
Oct 20, 2023 37.49 37.61 37.00 37.22 36.70 150,000
Oct 19, 2023 38.75 39.23 37.14 37.36 36.84 103,000
Oct 18, 2023 39.25 39.56 38.80 38.91 38.36 92,100
Oct 17, 2023 38.98 40.28 38.98 39.70 39.14 89,400
Oct 16, 2023 39.24 39.85 39.06 39.14 38.59 70,700
Oct 13, 2023 39.50 39.50 38.77 38.89 38.34 74,500
Oct 12, 2023 40.71 40.71 38.62 39.44 38.89 73,500
Oct 11, 2023 40.01 40.80 39.87 40.76 40.19 79,000
Oct 10, 2023 39.74 40.55 39.43 40.01 39.45 112,400
Oct 9, 2023 39.10 39.77 38.92 39.74 39.18 63,000
Oct 6, 2023 37.96 39.93 37.96 39.21 38.66 223,400
Oct 5, 2023 37.58 38.55 37.33 38.16 37.63 117,700
Oct 4, 2023 37.43 37.92 36.74 37.77 37.24 106,600
Oct 3, 2023 38.59 38.59 37.07 37.28 36.76 76,500
Oct 2, 2023 38.59 38.85 38.11 38.62 38.08 147,600
Sep 29, 2023 39.93 40.60 38.71 38.91 38.36 103,900
Sep 28, 2023 39.32 40.28 39.32 39.80 39.24 120,400
Sep 27, 2023 38.67 39.42 38.45 39.18 38.63 118,200
Sep 26, 2023 39.60 39.82 38.29 38.34 37.80 97,600
Sep 25, 2023 39.84 40.37 39.69 39.83 39.27 70,900
Sep 22, 2023 40.68 40.90 39.92 39.95 39.39 62,700
Sep 21, 2023 40.40 41.14 40.08 40.79 40.22 111,800
Sep 20, 2023 40.80 41.24 40.73 40.81 40.24 103,600
Sep 19, 2023 40.20 40.96 40.20 40.71 40.14 77,900
Sep 18, 2023 39.61 40.20 39.19 40.12 39.56 102,900
Sep 15, 2023 40.24 40.37 39.29 39.48 38.93 515,500
Sep 14, 2023 38.72 40.27 38.65 40.25 39.69 220,700
Sep 13, 2023 38.45 39.37 38.45 38.54 38.00 113,300
Sep 12, 2023 38.62 38.91 38.01 38.33 37.79 248,600
Sep 11, 2023 39.08 39.31 38.49 38.59 38.05 116,100
Sep 8, 2023 40.16 40.99 39.00 39.04 38.49 81,900
Sep 7, 2023 41.14 41.14 40.11 40.17 39.61 163,800
Sep 6, 2023 40.44 41.64 40.44 41.12 40.54 165,200
Sep 5, 2023 41.89 41.89 38.85 40.22 39.66 212,600
Sep 1, 2023 42.28 42.57 41.73 42.34 41.75 128,800
Aug 31, 2023 43.72 43.72 42.09 42.18 41.59 99,000
Aug 30, 2023 42.48 44.14 42.48 43.62 43.01 108,600
Aug 29, 2023 41.39 42.67 41.22 42.67 42.07 79,800
Aug 28, 2023 41.25 42.16 41.07 41.52 40.94 64,100
Aug 25, 2023 41.00 41.65 40.89 41.10 40.52 115,800
Aug 24, 2023 41.16 41.85 41.05 41.09 40.51 83,900
Aug 23, 2023 41.07 41.67 40.83 41.45 40.87 71,300
Aug 22, 2023 42.03 42.20 41.08 41.10 40.52 83,300
Aug 21, 2023 42.36 42.82 41.88 41.92 41.33 66,700
Aug 18, 2023 42.36 42.89 42.25 42.36 41.77 201,600
Aug 17, 2023 43.15 43.46 42.51 42.55 41.95 81,100
Aug 16, 2023 43.23 43.93 43.04 43.13 42.53 85,300
Aug 15, 2023 43.04 43.36 42.59 43.17 42.56 93,800
Aug 14, 2023 43.27 43.41 42.38 43.36 42.75 92,600
Aug 11, 2023 44.17 44.43 43.47 43.48 42.87 95,500
Aug 10, 2023 44.85 45.11 44.10 44.23 43.61 70,500
Aug 9, 2023 45.84 45.91 44.86 44.90 44.27 63,800
Aug 8, 2023 45.85 46.20 45.45 45.83 45.19 82,900
Aug 7, 2023 45.74 46.38 45.74 46.19 45.54 86,500
Aug 4, 2023 0.23 Dividend
Aug 4, 2023 45.37 45.90 45.14 45.80 45.16 119,400
Aug 3, 2023 45.01 45.57 44.80 45.45 44.59 90,900
Aug 2, 2023 45.38 46.08 45.17 45.23 44.37 53,300
Aug 1, 2023 45.94 46.93 45.14 45.78 44.91 137,700
Jul 31, 2023 46.37 47.84 45.19 45.90 45.03 195,000
Jul 28, 2023 47.51 47.82 44.51 46.22 45.34 143,600
Jul 27, 2023 48.61 48.86 47.50 47.79 46.88 122,000
Jul 26, 2023 47.80 48.54 47.80 48.44 47.52 62,100
Jul 25, 2023 47.27 48.00 47.27 47.89 46.98 54,400
Jul 24, 2023 47.16 48.02 47.16 47.66 46.75 59,400
Jul 21, 2023 48.62 48.62 47.28 47.31 46.41 87,600
Jul 20, 2023 47.34 48.49 46.51 48.47 47.55 112,400
Jul 19, 2023 47.04 47.48 46.75 47.35 46.45 133,800
Jul 18, 2023 46.93 47.72 46.67 47.04 46.15 122,400
Jul 17, 2023 48.27 48.27 46.82 47.00 46.11 125,800
Jul 14, 2023 47.15 48.20 46.81 48.14 47.23 75,000
Jul 13, 2023 46.75 47.60 46.62 47.32 46.42 72,700
Jul 12, 2023 45.83 46.99 45.80 46.76 45.87 119,700
Jul 11, 2023 46.52 46.79 45.13 45.48 44.62 69,400
Jul 10, 2023 46.25 46.92 45.97 46.22 45.34 85,600
Jul 7, 2023 45.77 47.20 45.77 46.28 45.40 199,100
Jul 6, 2023 45.03 45.94 43.07 45.80 44.93 218,100
Jul 5, 2023 43.15 45.84 42.60 45.26 44.40 328,400
Jul 3, 2023 42.55 43.28 42.39 43.21 42.39 90,800
Jun 30, 2023 42.17 42.77 41.86 42.62 41.81 106,200
Jun 29, 2023 41.11 42.23 41.11 42.04 41.24 106,100
Jun 28, 2023 40.18 41.04 40.01 40.99 40.21 75,100
Jun 27, 2023 40.34 40.91 40.19 40.27 39.50 53,400
Jun 26, 2023 39.59 40.76 39.56 40.14 39.38 68,900
Jun 23, 2023 40.20 40.58 39.00 39.80 39.04 557,800
Jun 22, 2023 41.06 41.06 40.35 40.79 40.01 69,900
Jun 21, 2023 41.25 41.37 40.97 41.07 40.29 64,500
Jun 20, 2023 41.42 41.70 41.16 41.29 40.51 71,500
Jun 16, 2023 42.06 42.15 41.10 41.51 40.72 351,700
Jun 15, 2023 40.83 41.83 40.65 41.83 41.04 129,300
Jun 14, 2023 41.30 41.51 40.55 40.80 40.02 104,900
Jun 13, 2023 40.95 41.69 40.46 41.38 40.59 122,700
Jun 12, 2023 40.94 41.45 40.54 41.10 40.32 97,600
Jun 9, 2023 41.00 41.12 40.32 40.95 40.17 68,300
Jun 8, 2023 41.98 41.98 40.87 41.08 40.30 86,500
Jun 7, 2023 39.52 41.98 39.52 41.74 40.95 146,200
Jun 6, 2023 38.89 39.77 38.89 39.46 38.71 120,800
Jun 5, 2023 40.08 40.22 37.95 38.98 38.24 114,500
Jun 2, 2023 39.22 40.57 39.03 40.48 39.71 105,600
Jun 1, 2023 38.61 38.80 37.99 38.75 38.01 65,400
May 31, 2023 39.53 39.53 38.18 38.50 37.77 162,500
May 30, 2023 39.12 39.67 39.01 39.51 38.76 75,800
May 26, 2023 38.82 39.60 38.39 39.45 38.70 73,300
May 25, 2023 39.52 39.61 38.04 38.79 38.05 75,300
May 24, 2023 39.93 39.99 39.01 39.77 39.01 139,200
May 23, 2023 39.06 40.44 38.67 40.13 39.37 95,800
May 22, 2023 39.51 39.68 38.98 39.30 38.55 64,800
May 19, 2023 39.68 39.75 38.83 39.53 38.78 128,600
May 18, 2023 38.38 39.47 38.31 39.25 38.50 73,500
May 17, 2023 37.77 38.63 37.00 38.42 37.69 67,200
May 16, 2023 37.83 37.90 37.16 37.44 36.73 61,500
May 15, 2023 37.75 38.18 37.67 38.04 37.32 46,300
May 12, 2023 37.64 37.98 37.26 37.85 37.13 37,300
May 11, 2023 37.31 37.73 37.03 37.66 36.94 42,400
May 10, 2023 37.84 37.96 37.33 37.71 36.99 60,000
May 9, 2023 37.22 37.54 36.83 37.36 36.65 50,100
May 8, 2023 38.07 38.07 37.25 37.44 36.73 44,000
May 5, 2023 0.23 Dividend
May 5, 2023 37.28 38.20 37.28 38.08 37.36 86,800
May 4, 2023 37.42 37.48 36.35 37.05 36.12 141,000
May 3, 2023 38.90 39.71 37.60 37.68 36.73 163,900
May 2, 2023 39.25 39.62 38.48 38.96 37.98 123,400
May 1, 2023 37.84 40.49 37.70 39.54 38.55 137,300
Apr 28, 2023 36.98 38.65 36.77 37.87 36.92 178,500
Apr 27, 2023 35.39 36.18 35.39 35.87 34.97 75,600
Apr 26, 2023 35.97 36.06 35.18 35.36 34.47 86,500
Apr 25, 2023 37.45 37.66 36.01 36.20 35.29 123,800
Apr 24, 2023 38.05 38.43 37.67 37.72 36.77 71,300
Apr 21, 2023 38.59 38.59 37.59 38.12 37.16 62,400
Apr 20, 2023 38.12 38.76 38.12 38.67 37.70 88,600
Apr 19, 2023 38.01 38.52 37.90 38.46 37.49 84,800

Related Tickers

TRC Tejon Ranch Co.
15.98
+1.87%
 
FIP FTAI Infrastructure Inc.
6.68
+1.67%
 
SPLP Steel Partners Holdings L.P.
37.44
0.00%
 
NNBR NN, Inc.
3.9000
0.00%
 
BBU Brookfield Business Partners L.P.
19.34
0.00%
 
RCMT RCM Technologies, Inc.
19.14
+0.20%
 
SPLP-PA Steel Partners Holdings L.P.
23.93
0.00%
 
HHS Harte Hanks, Inc.
7.09
+0.63%
 
CRESY Cresud Sociedad Anónima, Comercial, Inmobiliaria, Financiera y Agropecuaria
8.84
+0.68%
 
FBYD Falcon's Beyond Global, Inc.
9.35
+3.26%