5 DAY PERFORMANCE
-0.39%
1 MONTH PERFORMANCE
+12.56%
3 MONTH PERFORMANCE
+36.37%
6 MONTH PERFORMANCE
+13.92%
YEAR-TO-DATE PERFORMANCE
+12.03%
1 YEAR PERFORMANCE
-6.96%
Matthews International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/17/2025 | $31.67 | $31.02 (-2.05%) | $31.94 | $30.86 | 86,509 | $958.27 M |
| 01/16/2025 | $30.98 | $31.33 (1.13%) | $31.47 | $30.68 | 115,131 | $967.85 M |
| 01/15/2025 | $31.30 | $31.13 (-0.54%) | $31.33 | $30.82 | 107,200 | $961.67 M |
| 01/14/2025 | $30.72 | $30.51 (-0.68%) | $30.85 | $30.27 | 193,500 | $942.51 M |
| 01/13/2025 | $29.21 | $30.52 (4.48%) | $30.83 | $29.21 | 261,500 | $942.82 M |
| 01/10/2025 | $30.12 | $29.69 (-1.43%) | $30.52 | $28.86 | 265,551 | $917.18 M |
| 01/08/2025 | $28.00 | $31.03 (10.82%) | $32.00 | $27.53 | 486,386 | $958.58 M |
| 01/07/2025 | $27.27 | $27.10 (-0.62%) | $27.34 | $26.33 | 147,300 | $837.17 M |
| 01/06/2025 | $27.54 | $27.33 (-0.76%) | $28.00 | $27.23 | 149,108 | $844.28 M |
| 01/03/2025 | $27.07 | $27.54 (1.74%) | $27.59 | $26.79 | 152,400 | $850.77 M |
| 01/02/2025 | $27.77 | $27.03 (-2.66%) | $28.11 | $26.89 | 92,329 | $835.01 M |
| 12/31/2024 | $27.95 | $27.68 (-0.97%) | $28.11 | $27.41 | 94,800 | $855.09 M |
| 12/30/2024 | $27.29 | $27.69 (1.47%) | $27.88 | $27.12 | 115,006 | $855.40 M |
| 12/27/2024 | $28.23 | $27.77 (-1.63%) | $28.61 | $27.55 | 80,500 | $857.87 M |
| 12/26/2024 | $27.71 | $28.41 (2.53%) | $28.55 | $27.52 | 146,400 | $877.64 M |
| 12/24/2024 | $27.38 | $27.82 (1.61%) | $27.84 | $27.09 | 45,000 | $859.42 M |
| 12/23/2024 | $27.40 | $27.37 (-0.11%) | $28.04 | $27.17 | 128,800 | $845.51 M |
| 12/20/2024 | $27.31 | $27.55 (0.88%) | $28.52 | $27.02 | 950,736 | $851.07 M |
| 12/19/2024 | $27.93 | $27.71 (-0.79%) | $28.16 | $27.33 | 157,100 | $856.02 M |
| 12/18/2024 | $29.67 | $27.77 (-6.4%) | $29.92 | $27.49 | 141,746 | $857.87 M |
| 12/17/2024 | $29.54 | $29.55 (0.03%) | $29.93 | $29.35 | 175,634 | $912.86 M |
| 12/16/2024 | $30.09 | $29.66 (-1.43%) | $30.30 | $29.47 | 96,500 | $916.26 M |
| 12/13/2024 | $30.37 | $30.26 (-0.36%) | $30.53 | $29.80 | 91,800 | $934.79 M |
| 12/12/2024 | $30.20 | $30.37 (0.56%) | $30.44 | $29.73 | 114,800 | $938.19 M |
| 12/11/2024 | $31.06 | $30.37 (-2.22%) | $31.34 | $30.01 | 291,000 | $938.19 M |
| 12/10/2024 | $29.88 | $30.98 (3.68%) | $31.27 | $29.30 | 132,246 | $957.03 M |
| 12/09/2024 | $29.63 | $29.88 (0.84%) | $30.21 | $29.63 | 140,100 | $923.05 M |
| 12/06/2024 | $30.60 | $29.50 (-3.59%) | $30.60 | $29.45 | 114,900 | $911.31 M |
| 12/05/2024 | $31.23 | $30.45 (-2.5%) | $31.50 | $29.98 | 189,302 | $940.66 M |
| 12/04/2024 | $29.87 | $31.18 (4.39%) | $31.26 | $29.72 | 236,300 | $963.21 M |
| 12/03/2024 | $29.87 | $29.92 (0.17%) | $30.10 | $29.54 | 168,219 | $924.29 M |
| 12/02/2024 | $29.94 | $29.97 (0.1%) | $30.19 | $29.19 | 152,400 | $925.83 M |
| 11/29/2024 | $30.78 | $30.16 (-2.01%) | $30.81 | $29.83 | 85,949 | $931.70 M |
| 11/27/2024 | $30.54 | $30.35 (-0.62%) | $30.91 | $30.32 | 132,415 | $937.57 M |
| 11/26/2024 | $31.31 | $30.32 (-3.16%) | $31.31 | $29.74 | 212,803 | $936.65 M |
| 11/25/2024 | $31.17 | $31.54 (1.19%) | $32.24 | $30.53 | 298,345 | $974.33 M |
| 11/22/2024 | $29.75 | $30.84 (3.66%) | $31.56 | $28.15 | 598,201 | $952.71 M |
| 11/21/2024 | $24.37 | $25.49 (4.6%) | $26.14 | $24.37 | 341,429 | $787.44 M |
| 11/20/2024 | $23.82 | $24.09 (1.13%) | $24.12 | $23.63 | 128,431 | $744.19 M |
| 11/19/2024 | $23.50 | $23.90 (1.7%) | $24.01 | $23.33 | 145,044 | $738.32 M |
| 11/18/2024 | $23.83 | $23.71 (-0.5%) | $23.83 | $23.50 | 153,934 | $732.45 M |
| 11/15/2024 | $23.88 | $23.86 (-0.08%) | $24.04 | $23.66 | 112,626 | $737.08 M |
| 11/14/2024 | $24.03 | $23.71 (-1.33%) | $24.42 | $23.56 | 105,640 | $732.45 M |
| 11/13/2024 | $24.38 | $23.94 (-1.8%) | $24.52 | $23.58 | 140,700 | $739.55 M |
| 11/12/2024 | $24.36 | $24.27 (-0.37%) | $24.63 | $24.04 | 236,040 | $749.75 M |
| 11/11/2024 | $24.59 | $24.36 (-0.94%) | $24.68 | $24.16 | 132,100 | $752.53 M |
| 11/08/2024 | $24.24 | $24.54 (1.24%) | $24.63 | $24.00 | 161,800 | $758.09 M |
| 11/07/2024 | $24.97 | $24.40 (-2.28%) | $25.05 | $24.30 | 155,600 | $753.76 M |
| 11/06/2024 | $25.17 | $25.00 (-0.68%) | $25.70 | $24.71 | 286,400 | $772.30 M |
| 11/05/2024 | $23.01 | $23.46 (1.96%) | $23.46 | $22.68 | 94,500 | $724.73 M |
| 11/04/2024 | $23.23 | $23.02 (-0.9%) | $23.53 | $23.01 | 107,000 | $711.13 M |
| 11/01/2024 | $23.43 | $23.25 (-0.77%) | $23.51 | $22.86 | 125,010 | $718.24 M |
| 10/31/2024 | $23.22 | $23.29 (0.3%) | $24.32 | $22.96 | 161,700 | $719.47 M |
| 10/30/2024 | $23.31 | $23.14 (-0.73%) | $23.98 | $23.14 | 108,320 | $714.84 M |
| 10/29/2024 | $23.36 | $23.41 (0.21%) | $23.49 | $22.95 | 101,021 | $723.18 M |
| 10/28/2024 | $23.05 | $23.55 (2.17%) | $23.66 | $23.05 | 104,514 | $727.51 M |
| 10/25/2024 | $22.53 | $22.82 (1.29%) | $22.96 | $22.40 | 121,520 | $704.96 M |
| 10/24/2024 | $22.24 | $22.41 (0.76%) | $22.45 | $21.89 | 131,525 | $692.29 M |
| 10/23/2024 | $22.10 | $22.20 (0.45%) | $22.26 | $21.91 | 98,000 | $685.80 M |
| 10/22/2024 | $22.56 | $22.26 (-1.33%) | $22.56 | $21.90 | 99,046 | $687.66 M |
| 10/21/2024 | $22.71 | $22.67 (-0.18%) | $22.84 | $22.32 | 246,300 | $700.32 M |