Matthews International CorporationMATWNASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/30/2026 | $25.91 | $26.33 | $25.71 | $26.29 | 208,400 |
| 1/29/2026 | $25.68 | $26.29 | $25.60 | $26.02 | 235,536 |
| 1/28/2026 | $26.18 | $26.33 | $25.48 | $25.89 | 343,400 |
| 1/27/2026 | $26.51 | $26.59 | $25.95 | $25.99 | 213,808 |
| 1/26/2026 | $26.54 | $26.80 | $26.23 | $26.62 | 197,100 |
| 1/23/2026 | $27.74 | $28.04 | $26.25 | $26.49 | 492,700 |
| 1/22/2026 | $27.51 | $28.86 | $27.51 | $27.97 | 424,848 |
| 1/21/2026 | $26.24 | $27.35 | $26.18 | $27.28 | 236,700 |
| 1/20/2026 | $26.84 | $27.48 | $26.01 | $26.21 | 195,036 |
| 1/16/2026 | $28.69 | $28.79 | $27.10 | $27.36 | 265,000 |
| 1/15/2026 | $27.92 | $29.11 | $27.81 | $28.69 | 255,600 |
| 1/14/2026 | $27.34 | $28.13 | $27.24 | $27.82 | 295,116 |
| 1/13/2026 | $28.01 | $28.41 | $27.37 | $27.40 | 166,348 |
| 1/12/2026 | $28.56 | $28.71 | $28.24 | $28.25 | 179,200 |
| 1/9/2026 | $27.97 | $28.77 | $27.86 | $28.56 | 327,200 |
| 1/8/2026 | $26.46 | $27.96 | $26.16 | $27.93 | 247,247 |
| 1/7/2026 | $26.90 | $27.19 | $26.23 | $26.64 | 157,600 |
| 1/6/2026 | $26.00 | $26.95 | $25.89 | $26.89 | 147,000 |
| 1/5/2026 | $26.00 | $26.52 | $25.70 | $26.18 | 158,000 |
| 1/2/2026 | $26.22 | $26.50 | $25.79 | $25.93 | 129,800 |
| 12/31/2025 | $26.50 | $26.65 | $26.05 | $26.12 | 127,000 |
| 12/30/2025 | $26.81 | $27.06 | $26.47 | $26.47 | 108,943 |
| 12/29/2025 | $26.84 | $26.98 | $26.49 | $26.76 | 165,243 |
| 12/26/2025 | $26.62 | $27.01 | $26.62 | $26.86 | 190,520 |
| 12/24/2025 | $26.07 | $26.75 | $25.95 | $26.62 | 90,000 |
| 12/23/2025 | $25.95 | $26.07 | $25.76 | $25.95 | 201,223 |
| 12/22/2025 | $26.00 | $26.54 | $25.86 | $26.01 | 268,038 |
| 12/19/2025 | $27.26 | $27.44 | $25.63 | $26.00 | 832,576 |
| 12/18/2025 | $27.35 | $27.54 | $26.93 | $27.40 | 395,500 |
| 12/17/2025 | $27.00 | $27.72 | $26.89 | $27.16 | 292,600 |
| 12/16/2025 | $26.95 | $27.28 | $26.71 | $27.00 | 274,715 |
| 12/15/2025 | $26.59 | $27.07 | $26.47 | $26.85 | 414,900 |
| 12/12/2025 | $27.37 | $27.54 | $26.40 | $26.53 | 366,034 |
| 12/11/2025 | $27.13 | $27.60 | $26.97 | $27.20 | 268,415 |
| 12/10/2025 | $26.00 | $27.22 | $26.00 | $26.94 | 374,730 |
| 12/9/2025 | $25.06 | $26.30 | $25.03 | $26.05 | 453,109 |
| 12/8/2025 | $24.79 | $25.47 | $24.74 | $25.25 | 230,323 |
| 12/5/2025 | $24.35 | $24.75 | $24.25 | $24.51 | 165,500 |
| 12/4/2025 | $24.61 | $24.88 | $23.93 | $24.50 | 310,200 |
| 12/3/2025 | $24.40 | $25.10 | $24.37 | $24.79 | 226,518 |
| 12/2/2025 | $24.55 | $24.63 | $24.06 | $24.45 | 146,544 |
| 12/1/2025 | $24.23 | $24.51 | $23.90 | $24.49 | 224,003 |
| 11/28/2025 | $24.96 | $25.01 | $24.22 | $24.54 | 160,720 |
| 11/26/2025 | $25.01 | $25.24 | $24.64 | $24.92 | 409,813 |
| 11/25/2025 | $24.38 | $25.55 | $24.01 | $25.19 | 348,044 |
| 11/24/2025 | $24.40 | $24.51 | $23.57 | $24.20 | 546,585 |
| 11/21/2025 | $24.94 | $25.34 | $24.00 | $24.51 | 409,321 |
| 11/20/2025 | $25.26 | $25.70 | $24.50 | $24.65 | 291,600 |
| 11/19/2025 | $24.51 | $25.02 | $24.50 | $24.84 | 229,146 |
| 11/18/2025 | $24.34 | $24.95 | $24.18 | $24.55 | 500,801 |
| 11/17/2025 | $25.08 | $25.48 | $24.14 | $24.35 | 477,702 |
| 11/14/2025 | $25.06 | $25.35 | $24.50 | $25.25 | 497,800 |
| 11/13/2025 | $24.00 | $26.67 | $23.83 | $25.63 | 759,000 |
| 11/12/2025 | $23.60 | $23.97 | $23.58 | $23.71 | 244,700 |
| 11/11/2025 | $23.36 | $23.63 | $23.22 | $23.59 | 224,134 |
| 11/10/2025 | $23.11 | $23.40 | $22.94 | $23.36 | 186,415 |
| 11/7/2025 | $23.07 | $23.27 | $22.72 | $23.01 | 594,972 |
| 11/6/2025 | $23.11 | $23.33 | $22.65 | $23.25 | 507,512 |
| 11/5/2025 | $23.17 | $23.32 | $23.00 | $23.11 | 119,422 |
| 11/4/2025 | $23.20 | $23.38 | $23.08 | $23.10 | 203,644 |