5 DAY PERFORMANCE
-2.15%
1 MONTH PERFORMANCE
+2.76%
3 MONTH PERFORMANCE
-15.55%
6 MONTH PERFORMANCE
-33.59%
YEAR-TO-DATE PERFORMANCE
-26.01%
1 YEAR PERFORMANCE
-27.61%
Matthews International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/23/2025 | $20.36 | $20.61 (1.2%) | $20.81 | $20.30 | 16.61 K | |
| 05/22/2025 | $20.09 | $20.80 (3.53%) | $20.81 | $19.98 | 234.78 K | $648.79 M |
| 05/21/2025 | $20.42 | $20.18 (-1.18%) | $20.70 | $19.87 | 224.95 K | $629.45 M |
| 05/20/2025 | $20.58 | $20.70 (0.58%) | $20.83 | $20.53 | 160.40 K | $645.67 M |
| 05/19/2025 | $20.62 | $20.69 (0.34%) | $20.82 | $20.47 | 171.13 K | $645.36 M |
| 05/16/2025 | $20.69 | $20.93 (1.16%) | $21.06 | $20.51 | 217.72 K | $652.85 M |
| 05/15/2025 | $20.33 | $20.68 (1.72%) | $20.90 | $20.07 | 196.72 K | $645.05 M |
| 05/14/2025 | $21.04 | $20.44 (-2.85%) | $21.25 | $20.42 | 251.31 K | $637.56 M |
| 05/13/2025 | $21.06 | $21.22 (0.76%) | $21.48 | $20.85 | 237.31 K | $661.89 M |
| 05/12/2025 | $21.09 | $20.82 (-1.28%) | $21.54 | $20.50 | 460.03 K | $649.42 M |
| 05/09/2025 | $19.95 | $20.41 (2.31%) | $20.49 | $19.89 | 287.40 K | $636.63 M |
| 05/08/2025 | $19.38 | $19.84 (2.37%) | $20.16 | $19.33 | 285.40 K | $618.85 M |
| 05/07/2025 | $18.95 | $19.10 (0.79%) | $19.40 | $18.80 | 310.80 K | $595.77 M |
| 05/06/2025 | $18.79 | $18.80 (0.05%) | $19.09 | $18.61 | 295.50 K | $586.41 M |
| 05/05/2025 | $19.50 | $18.95 (-2.82%) | $19.72 | $18.90 | 421.20 K | $591.09 M |
| 05/02/2025 | $20.24 | $19.82 (-2.08%) | $20.68 | $19.40 | 478.30 K | $618.23 M |
| 05/01/2025 | $19.10 | $19.82 (3.77%) | $21.20 | $18.79 | 520.50 K | $618.23 M |
| 04/30/2025 | $21.33 | $20.45 (-4.13%) | $21.33 | $20.34 | 553.30 K | $637.88 M |
| 04/29/2025 | $20.82 | $21.48 (3.17%) | $21.68 | $20.78 | 226.80 K | $670.00 M |
| 04/28/2025 | $20.50 | $20.68 (0.88%) | $20.82 | $20.43 | 178.03 K | $645.05 M |
| 04/25/2025 | $20.40 | $20.54 (0.69%) | $20.57 | $19.93 | 181.02 K | $640.68 M |
| 04/24/2025 | $19.87 | $20.49 (3.12%) | $20.55 | $19.80 | 170.50 K | $639.12 M |
| 04/23/2025 | $20.20 | $19.93 (-1.34%) | $20.49 | $19.77 | 228.90 K | $621.66 M |
| 04/22/2025 | $19.95 | $19.48 (-2.36%) | $19.95 | $19.18 | 249.90 K | $607.62 M |
| 04/21/2025 | $19.35 | $19.38 (0.16%) | $20.25 | $18.85 | 465.10 K | $604.50 M |
| 04/17/2025 | $19.84 | $19.51 (-1.66%) | $20.10 | $19.42 | 201.30 K | $608.56 M |
| 04/16/2025 | $20.83 | $19.90 (-4.46%) | $20.90 | $19.49 | 303.82 K | $620.72 M |
| 04/15/2025 | $21.15 | $20.85 (-1.42%) | $21.33 | $20.70 | 251.72 K | $650.35 M |
| 04/14/2025 | $20.84 | $21.09 (1.2%) | $21.32 | $20.35 | 340.60 K | $657.84 M |
| 04/11/2025 | $20.26 | $20.52 (1.28%) | $20.71 | $19.86 | 177.13 K | $640.06 M |
| 04/10/2025 | $20.05 | $20.32 (1.35%) | $20.57 | $19.79 | 206.61 K | $633.82 M |
| 04/09/2025 | $19.10 | $20.72 (8.48%) | $21.09 | $18.60 | 336.60 K | $646.30 M |
| 04/08/2025 | $20.55 | $19.12 (-6.96%) | $20.55 | $18.91 | 303.90 K | $596.39 M |
| 04/07/2025 | $19.72 | $19.88 (0.81%) | $20.83 | $18.50 | 392.82 K | $620.10 M |
| 04/04/2025 | $20.00 | $19.98 (-0.1%) | $20.42 | $19.13 | 368.93 K | $623.22 M |
| 04/03/2025 | $21.78 | $20.62 (-5.33%) | $22.18 | $20.33 | 224.90 K | $643.18 M |
| 04/02/2025 | $21.56 | $22.43 (4.04%) | $22.50 | $21.50 | 178.01 K | $699.64 M |
| 04/01/2025 | $22.13 | $21.89 (-1.08%) | $22.44 | $21.84 | 139.40 K | $682.79 M |
| 03/31/2025 | $22.28 | $22.24 (-0.18%) | $22.68 | $21.94 | 185.43 K | $693.71 M |
| 03/28/2025 | $23.28 | $22.52 (-3.26%) | $23.56 | $22.45 | 123.70 K | $702.44 M |
| 03/27/2025 | $23.25 | $23.36 (0.47%) | $23.60 | $22.93 | 123.23 K | $728.65 M |
| 03/26/2025 | $23.10 | $23.23 (0.56%) | $23.47 | $23.03 | 128.00 K | $724.59 M |
| 03/25/2025 | $23.71 | $23.15 (-2.36%) | $23.94 | $23.13 | 168.70 K | $722.09 M |
| 03/24/2025 | $23.60 | $23.72 (0.51%) | $23.95 | $23.40 | 154.50 K | $739.87 M |
| 03/21/2025 | $22.99 | $23.15 (0.7%) | $23.34 | $22.93 | 504.80 K | $722.09 M |
| 03/20/2025 | $22.76 | $23.15 (1.71%) | $23.29 | $22.76 | 209.50 K | $722.09 M |
| 03/19/2025 | $22.85 | $23.08 (1.01%) | $23.12 | $22.58 | 218.14 K | $719.91 M |
| 03/18/2025 | $22.73 | $22.72 (-0.04%) | $23.04 | $22.38 | 172.60 K | $708.68 M |
| 03/17/2025 | $22.57 | $22.88 (1.37%) | $23.11 | $22.57 | 154.62 K | $713.67 M |
| 03/14/2025 | $22.70 | $22.55 (-0.66%) | $22.97 | $22.43 | 133.60 K | $703.38 M |
| 03/13/2025 | $22.79 | $22.58 (-0.92%) | $22.86 | $22.10 | 192.34 K | $704.32 M |
| 03/12/2025 | $22.91 | $22.79 (-0.52%) | $23.14 | $22.03 | 234.22 K | $710.87 M |
| 03/11/2025 | $23.66 | $22.99 (-2.83%) | $23.90 | $22.84 | 252.81 K | $717.10 M |
| 03/10/2025 | $24.29 | $23.64 (-2.68%) | $24.76 | $23.64 | 215.25 K | $737.38 M |
| 03/07/2025 | $24.09 | $24.60 (2.12%) | $24.99 | $24.03 | 220.13 K | $767.32 M |
| 03/06/2025 | $23.06 | $24.00 (4.08%) | $24.16 | $23.00 | 221.60 K | $748.61 M |
| 03/05/2025 | $23.46 | $23.34 (-0.51%) | $24.30 | $22.89 | 197.75 K | $728.02 M |
| 03/04/2025 | $23.56 | $23.47 (-0.38%) | $24.74 | $22.85 | 298.54 K | $732.08 M |
| 03/03/2025 | $24.97 | $23.92 (-4.21%) | $25.30 | $23.76 | 231.80 K | $746.11 M |
| 02/28/2025 | $24.75 | $24.92 (0.69%) | $25.17 | $24.31 | 249.63 K | $777.30 M |
| 02/27/2025 | $25.31 | $24.78 (-2.09%) | $25.54 | $24.75 | 160.60 K | $772.94 M |
| 02/26/2025 | $24.52 | $25.36 (3.43%) | $25.53 | $24.52 | 313.93 K | $791.03 M |
| 02/25/2025 | $24.94 | $24.70 (-0.96%) | $25.05 | $24.43 | 229.02 K | $770.44 M |
| 02/24/2025 | $24.32 | $24.39 (0.29%) | $24.93 | $24.21 | 284.30 K | $760.77 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.
