5 DAY PERFORMANCE
+7.71%
1 MONTH PERFORMANCE
+7.22%
3 MONTH PERFORMANCE
+21.43%
6 MONTH PERFORMANCE
+12.39%
YEAR-TO-DATE PERFORMANCE
+6.93%
1 YEAR PERFORMANCE
-9.99%
Matthews International Corp. - Class A Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/08/2026 | $26.46 | $27.93 (5.56%) | $27.96 | $26.16 | 240.38 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 |
| 11/17/2025 | $25.08 | $24.35 (-2.91%) | $25.48 | $24.14 | 477.70 K | $757.38 M |
| 11/14/2025 | $25.06 | $25.25 (0.76%) | $25.35 | $24.50 | 497.80 K | $787.60 M |
| 11/13/2025 | $24.00 | $25.63 (6.79%) | $26.67 | $23.83 | 759.00 K | $799.45 M |
| 11/12/2025 | $23.60 | $23.71 (0.47%) | $23.97 | $23.58 | 244.70 K | $739.56 M |
| 11/11/2025 | $23.36 | $23.59 (0.98%) | $23.63 | $23.22 | 224.13 K | $735.82 M |
| 11/10/2025 | $23.11 | $23.36 (1.08%) | $23.40 | $22.94 | 186.42 K | $728.65 M |
| 11/07/2025 | $23.07 | $23.01 (-0.26%) | $23.27 | $22.72 | 594.97 K | $717.73 M |
| 11/06/2025 | $23.11 | $23.25 (0.61%) | $23.33 | $22.65 | 507.51 K | $725.21 M |
| 11/05/2025 | $23.17 | $23.11 (-0.26%) | $23.32 | $23.00 | 119.42 K | $720.85 M |
| 11/04/2025 | $23.20 | $23.10 (-0.43%) | $23.38 | $23.08 | 203.64 K | $720.54 M |
| 11/03/2025 | $23.36 | $23.43 (0.3%) | $23.63 | $22.81 | 186.34 K | $730.83 M |
| 10/31/2025 | $22.98 | $23.42 (1.91%) | $23.44 | $22.26 | 344.33 K | $730.52 M |
| 10/30/2025 | $22.82 | $23.08 (1.14%) | $23.49 | $22.82 | 272.70 K | $719.91 M |
| 10/29/2025 | $23.35 | $23.16 (-0.81%) | $23.35 | $22.63 | 296.40 K | $722.41 M |
| 10/28/2025 | $23.25 | $23.31 (0.26%) | $23.59 | $23.04 | 216.30 K | $727.09 M |
| 10/27/2025 | $23.71 | $23.40 (-1.31%) | $23.71 | $23.14 | 235.00 K | $729.89 M |
| 10/24/2025 | $24.00 | $23.62 (-1.58%) | $24.00 | $23.46 | 127.20 K | $736.76 M |
| 10/23/2025 | $23.31 | $23.76 (1.93%) | $23.76 | $23.22 | 156.51 K | $741.12 M |
| 10/22/2025 | $23.39 | $23.29 (-0.43%) | $23.52 | $22.97 | 169.00 K | $726.46 M |
| 10/21/2025 | $23.06 | $23.36 (1.3%) | $23.51 | $23.02 | 156.84 K | $728.65 M |
| 10/20/2025 | $23.35 | $23.16 (-0.81%) | $23.51 | $23.09 | 82.40 K | $722.41 M |
| 10/17/2025 | $23.18 | $23.15 (-0.13%) | $23.46 | $23.07 | 140.53 K | $722.09 M |
| 10/16/2025 | $23.38 | $23.33 (-0.21%) | $23.41 | $23.02 | 137.90 K | $727.71 M |
| 10/15/2025 | $22.96 | $23.30 (1.48%) | $23.37 | $22.96 | 135.30 K | $726.77 M |
| 10/14/2025 | $22.00 | $22.81 (3.68%) | $22.91 | $21.95 | 198.20 K | $711.49 M |
| 10/13/2025 | $22.70 | $22.07 (-2.78%) | $22.70 | $22.01 | 295.36 K | $688.41 M |
| 10/10/2025 | $22.98 | $22.42 (-2.44%) | $23.10 | $22.35 | 300.60 K | $699.32 M |
| 10/09/2025 | $23.42 | $23.00 (-1.79%) | $23.42 | $22.65 | 239.33 K | $717.42 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.
