5 DAY PERFORMANCE
+1.57%
1 MONTH PERFORMANCE
-3.14%
3 MONTH PERFORMANCE
+7.94%
6 MONTH PERFORMANCE
+11.58%
YEAR-TO-DATE PERFORMANCE
+1.45%
1 YEAR PERFORMANCE
+2.67%
Matthews International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/17/2026 | $26.01 | $26.50 (1.88%) | $26.80 | $25.69 | 185.60 K | $833.80 M |
| 02/13/2026 | $25.81 | $26.09 (1.08%) | $26.18 | $25.53 | 166.10 K | $820.90 M |
| 02/12/2026 | $26.45 | $25.71 (-2.8%) | $26.60 | $25.49 | 263.90 K | $808.94 M |
| 02/11/2026 | $26.50 | $26.25 (-0.94%) | $26.67 | $25.80 | 173.05 K | $825.93 M |
| 02/10/2026 | $26.60 | $26.43 (-0.64%) | $26.91 | $26.36 | 184.60 K | $831.59 M |
| 02/09/2026 | $26.79 | $26.60 (-0.71%) | $26.84 | $25.99 | 155.20 K | $836.94 M |
| 02/06/2026 | $26.39 | $27.16 (2.92%) | $27.32 | $26.30 | 202.50 K | $854.56 M |
| 02/05/2026 | $26.36 | $26.39 (0.11%) | $26.40 | $25.35 | 434.73 K | $830.33 M |
| 02/04/2026 | $26.64 | $26.32 (-1.2%) | $27.57 | $25.96 | 373.94 K | $828.13 M |
| 02/03/2026 | $26.54 | $26.43 (-0.41%) | $26.94 | $26.05 | 148.60 K | $831.59 M |
| 02/02/2026 | $26.46 | $26.65 (0.72%) | $26.95 | $26.17 | 203.26 K | $838.52 M |
| 01/30/2026 | $25.91 | $26.29 (1.47%) | $26.33 | $25.71 | 208.40 K | $817.72 M |
| 01/29/2026 | $25.68 | $26.02 (1.32%) | $26.29 | $25.60 | 235.54 K | $809.33 M |
| 01/28/2026 | $26.18 | $25.89 (-1.11%) | $26.33 | $25.48 | 343.40 K | $805.28 M |
| 01/27/2026 | $26.51 | $25.99 (-1.96%) | $26.59 | $25.95 | 213.81 K | $808.39 M |
| 01/26/2026 | $26.54 | $26.62 (0.3%) | $26.80 | $26.23 | 197.10 K | $827.99 M |
| 01/23/2026 | $27.74 | $26.49 (-4.51%) | $28.04 | $26.25 | 492.70 K | $823.95 M |
| 01/22/2026 | $27.51 | $27.97 (1.67%) | $28.86 | $27.51 | 424.85 K | $869.98 M |
| 01/21/2026 | $26.24 | $27.28 (3.96%) | $27.35 | $26.18 | 236.70 K | $848.52 M |
| 01/20/2026 | $26.84 | $26.21 (-2.35%) | $27.48 | $26.01 | 195.04 K | $815.24 M |
| 01/16/2026 | $28.69 | $27.36 (-4.64%) | $28.79 | $27.10 | 265.00 K | $851.01 M |
| 01/15/2026 | $27.92 | $28.69 (2.76%) | $29.11 | $27.81 | 255.60 K | $892.37 M |
| 01/14/2026 | $27.34 | $27.82 (1.76%) | $28.13 | $27.24 | 295.12 K | $865.31 M |
| 01/13/2026 | $28.01 | $27.40 (-2.18%) | $28.41 | $27.37 | 166.35 K | $852.25 M |
| 01/12/2026 | $28.56 | $28.25 (-1.09%) | $28.71 | $28.24 | 179.20 K | $878.69 M |
| 01/09/2026 | $27.97 | $28.56 (2.11%) | $28.77 | $27.86 | 327.20 K | $888.33 M |
| 01/08/2026 | $26.46 | $27.93 (5.56%) | $27.96 | $26.16 | 247.25 K | $868.73 M |
| 01/07/2026 | $26.90 | $26.64 (-0.97%) | $27.19 | $26.23 | 157.60 K | $828.61 M |
| 01/06/2026 | $26.00 | $26.89 (3.42%) | $26.95 | $25.89 | 147.00 K | $836.39 M |
| 01/05/2026 | $26.00 | $26.18 (0.69%) | $26.52 | $25.70 | 158.00 K | $814.30 M |
| 01/02/2026 | $26.22 | $25.93 (-1.11%) | $26.50 | $25.79 | 129.80 K | $806.53 M |
| 12/31/2025 | $26.50 | $26.12 (-1.43%) | $26.65 | $26.05 | 127.00 K | $812.44 M |
| 12/30/2025 | $26.81 | $26.47 (-1.27%) | $27.06 | $26.47 | 108.94 K | $823.32 M |
| 12/29/2025 | $26.84 | $26.76 (-0.3%) | $26.98 | $26.49 | 165.24 K | $832.34 M |
| 12/26/2025 | $26.62 | $26.86 (0.9%) | $27.01 | $26.62 | 190.52 K | $835.45 M |
| 12/24/2025 | $26.07 | $26.62 (2.11%) | $26.75 | $25.95 | 90.00 K | $827.99 M |
| 12/23/2025 | $25.95 | $25.95 (0%) | $26.07 | $25.76 | 201.22 K | $807.15 M |
| 12/22/2025 | $26.00 | $26.01 (0.04%) | $26.54 | $25.86 | 268.04 K | $809.02 M |
| 12/19/2025 | $27.26 | $26.00 (-4.62%) | $27.44 | $25.63 | 832.58 K | $808.70 M |
| 12/18/2025 | $27.35 | $27.40 (0.18%) | $27.54 | $26.93 | 395.50 K | $852.25 M |
| 12/17/2025 | $27.00 | $27.16 (0.59%) | $27.72 | $26.89 | 292.60 K | $844.78 M |
| 12/16/2025 | $26.95 | $27.00 (0.19%) | $27.28 | $26.71 | 274.72 K | $839.81 M |
| 12/15/2025 | $26.59 | $26.85 (0.98%) | $27.07 | $26.47 | 414.90 K | $835.14 M |
| 12/12/2025 | $27.37 | $26.53 (-3.07%) | $27.54 | $26.40 | 366.03 K | $825.19 M |
| 12/11/2025 | $27.13 | $27.20 (0.26%) | $27.60 | $26.97 | 268.42 K | $846.03 M |
| 12/10/2025 | $26.00 | $26.94 (3.62%) | $27.22 | $26.00 | 374.73 K | $837.94 M |
| 12/09/2025 | $25.06 | $26.05 (3.95%) | $26.30 | $25.03 | 453.11 K | $810.26 M |
| 12/08/2025 | $24.79 | $25.25 (1.86%) | $25.47 | $24.74 | 230.32 K | $785.38 M |
| 12/05/2025 | $24.35 | $24.51 (0.66%) | $24.75 | $24.25 | 165.50 K | $762.36 M |
| 12/04/2025 | $24.61 | $24.50 (-0.45%) | $24.88 | $23.93 | 310.20 K | $762.05 M |
| 12/03/2025 | $24.40 | $24.79 (1.6%) | $25.10 | $24.37 | 226.52 K | $771.07 M |
| 12/02/2025 | $24.55 | $24.45 (-0.41%) | $24.63 | $24.06 | 146.54 K | $760.49 M |
| 12/01/2025 | $24.23 | $24.49 (1.07%) | $24.51 | $23.90 | 224.00 K | $761.74 M |
| 11/28/2025 | $24.96 | $24.54 (-1.68%) | $25.01 | $24.22 | 160.72 K | $763.29 M |
| 11/26/2025 | $25.01 | $24.92 (-0.36%) | $25.24 | $24.64 | 409.81 K | $775.11 M |
| 11/25/2025 | $24.38 | $25.19 (3.32%) | $25.55 | $24.01 | 348.04 K | $783.51 M |
| 11/24/2025 | $24.40 | $24.20 (-0.82%) | $24.51 | $23.57 | 546.59 K | $752.72 M |
| 11/21/2025 | $24.94 | $24.51 (-1.72%) | $25.34 | $24.00 | 409.32 K | $762.36 M |
| 11/20/2025 | $25.26 | $24.65 (-2.41%) | $25.70 | $24.50 | 291.60 K | $766.71 M |
| 11/19/2025 | $24.51 | $24.84 (1.35%) | $25.02 | $24.50 | 229.15 K | $772.62 M |
| 11/18/2025 | $24.34 | $24.55 (0.86%) | $24.95 | $24.18 | 500.80 K | $763.60 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
