-
5 DAY PERFORMANCE
+1.09% -
1 MONTH PERFORMANCE
+6.40% -
3 MONTH PERFORMANCE
-4.51% -
6 MONTH PERFORMANCE
-15.81% -
YEAR-TO-DATE PERFORMANCE
-34.19% -
1 YEAR PERFORMANCE
-31.05%
Matthews International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 10/18/2024 | $22.65 | $22.74 (0.4%) | $22.79 | $22.52 | 152,818 | $702.48 M |
| 10/17/2024 | $22.24 | $22.55 (1.39%) | $22.61 | $22.09 | 98,833 | $696.61 M |
| 10/16/2024 | $22.03 | $22.30 (1.23%) | $22.37 | $21.80 | 176,427 | $688.89 M |
| 10/15/2024 | $21.61 | $21.75 (0.65%) | $22.23 | $21.55 | 135,516 | $671.90 M |
| 10/14/2024 | $21.99 | $21.66 (-1.5%) | $21.99 | $21.63 | 108,400 | $669.12 M |
| 10/11/2024 | $21.59 | $21.99 (1.85%) | $22.10 | $21.59 | 117,300 | $679.32 M |
| 10/10/2024 | $21.42 | $21.64 (1.03%) | $22.15 | $21.42 | 207,400 | $668.50 M |
| 10/09/2024 | $21.45 | $21.66 (0.98%) | $21.72 | $21.32 | 186,600 | $669.12 M |
| 10/08/2024 | $21.40 | $21.56 (0.75%) | $21.75 | $21.09 | 170,200 | $666.03 M |
| 10/07/2024 | $21.95 | $21.36 (-2.69%) | $21.95 | $21.15 | 291,146 | $659.85 M |
| 10/04/2024 | $21.95 | $21.92 (-0.14%) | $22.05 | $21.66 | 164,235 | $677.15 M |
| 10/03/2024 | $22.11 | $21.64 (-2.13%) | $22.23 | $21.50 | 151,900 | $668.50 M |
| 10/02/2024 | $22.75 | $22.28 (-2.07%) | $22.93 | $22.28 | 105,200 | $688.27 M |
| 10/01/2024 | $23.06 | $22.72 (-1.47%) | $23.13 | $22.55 | 158,500 | $701.87 M |
| 09/30/2024 | $22.82 | $23.20 (1.67%) | $23.34 | $22.62 | 151,700 | $716.69 M |
| 09/27/2024 | $23.07 | $22.97 (-0.43%) | $23.42 | $22.82 | 109,421 | $709.59 M |
| 09/26/2024 | $22.63 | $22.79 (0.71%) | $22.95 | $22.63 | 114,600 | $704.03 M |
| 09/25/2024 | $23.61 | $22.49 (-4.74%) | $23.61 | $22.47 | 142,500 | $694.76 M |
| 09/24/2024 | $23.24 | $23.70 (1.98%) | $23.71 | $23.16 | 125,100 | $732.14 M |
| 09/23/2024 | $23.51 | $23.09 (-1.79%) | $23.85 | $23.09 | 154,300 | $713.30 M |
| 09/20/2024 | $24.09 | $23.36 (-3.03%) | $24.23 | $23.27 | 798,400 | $721.64 M |
| 09/19/2024 | $24.45 | $24.27 (-0.74%) | $24.80 | $24.04 | 95,600 | $749.75 M |
| 09/18/2024 | $23.99 | $23.95 (-0.17%) | $24.62 | $23.71 | 114,500 | $739.86 M |
| 09/17/2024 | $24.13 | $23.95 (-0.75%) | $24.29 | $23.54 | 158,544 | $739.86 M |
| 09/16/2024 | $24.19 | $24.03 (-0.66%) | $24.49 | $23.70 | 80,412 | $742.33 M |
| 09/13/2024 | $23.65 | $24.07 (1.78%) | $24.27 | $23.65 | 84,207 | $743.57 M |
| 09/12/2024 | $23.08 | $23.40 (1.39%) | $23.53 | $22.93 | 79,800 | $722.87 M |
| 09/11/2024 | $23.43 | $23.00 (-1.84%) | $23.43 | $22.47 | 103,100 | $710.52 M |
| 09/10/2024 | $22.88 | $23.41 (2.32%) | $23.56 | $22.78 | 115,700 | $723.18 M |
| 09/09/2024 | $23.26 | $22.97 (-1.25%) | $23.31 | $22.78 | 182,500 | $709.59 M |
| 09/06/2024 | $24.34 | $23.32 (-4.19%) | $24.44 | $23.30 | 109,800 | $720.40 M |
| 09/05/2024 | $24.41 | $24.34 (-0.29%) | $24.52 | $24.06 | 90,600 | $751.91 M |
| 09/04/2024 | $24.33 | $24.23 (-0.41%) | $24.67 | $24.14 | 76,300 | $748.51 M |
| 09/03/2024 | $25.07 | $24.47 (-2.39%) | $25.14 | $24.47 | 120,903 | $755.93 M |
| 08/30/2024 | $25.39 | $25.33 (-0.24%) | $25.39 | $24.95 | 71,100 | $782.49 M |
| 08/29/2024 | $25.65 | $25.40 (-0.97%) | $25.65 | $25.29 | 56,500 | $784.66 M |
| 08/28/2024 | $25.30 | $25.41 (0.43%) | $25.62 | $25.19 | 63,400 | $784.97 M |
| 08/27/2024 | $25.58 | $25.46 (-0.47%) | $25.64 | $25.15 | 55,106 | $786.51 M |
| 08/26/2024 | $26.14 | $25.70 (-1.68%) | $26.29 | $25.69 | 99,825 | $793.92 M |
| 08/23/2024 | $25.60 | $25.81 (0.82%) | $26.45 | $25.50 | 86,207 | $797.32 M |
| 08/22/2024 | $25.20 | $25.40 (0.79%) | $25.60 | $25.00 | 125,236 | $784.66 M |
| 08/21/2024 | $25.03 | $25.26 (0.92%) | $25.29 | $24.84 | 91,644 | $780.33 M |