Matthews International Corporation - Class A Common Stock (MATW)

26.10
-0.32 (-1.21%)
NASDAQ· Last Trade: Jun 2nd, 4:25 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Matthews International Corporation - Class A Common Stock (MATW)

DateOpenHighLowCloseVolumeAdjusted Close
6/01/202626.3326.7625.6526.42830,74026.42
5/29/202626.9827.2126.4526.54223,17726.54
5/28/202627.2527.5526.9127.07208,88327.07
5/27/202627.4128.0126.9427.18243,48427.18
5/26/202626.8927.5226.8927.29418,38827.29
5/22/202626.5026.8326.4326.76136,98926.76
5/21/202626.8127.1226.2326.45249,79926.45
5/20/202626.9427.2226.7727.12194,82227.12
5/19/202626.5327.0726.2326.94193,15926.94
5/18/202626.5327.0626.3226.85178,79226.85
5/15/202627.1227.3226.4326.51171,20426.51
5/14/202627.8428.0027.0227.32189,89427.32
5/13/202627.6428.0026.9227.79356,58827.79
5/12/202627.8928.0727.2027.86271,47027.86
5/11/202627.7828.0927.2427.77242,27127.77
5/08/202627.8628.2827.5528.14139,87027.89
5/07/202628.1528.5227.6127.66165,42727.41
5/06/202628.9429.4928.0628.07178,65427.82
5/05/202627.4929.1327.4728.58278,32728.32
5/04/202628.2528.9326.4827.40440,16427.15
5/01/202630.5430.9328.5228.61309,86328.35
4/30/202627.6328.6327.5828.54235,95428.28
4/29/202628.0528.2127.7527.78145,71827.53
4/28/202628.3428.7028.0928.22105,37127.96
4/27/202628.0028.3327.7628.29204,88428.03
4/24/202627.8528.7927.7628.15226,23027.89
4/23/202627.7628.2827.6928.14140,29727.89
4/22/202627.2228.0927.0728.06199,93627.81
4/21/202627.3927.5926.9527.16142,02826.91
4/20/202627.2627.7526.7827.41131,25427.16
4/17/202627.3528.0027.1727.54145,61327.29
4/16/202626.6126.9826.5226.94106,93626.70
4/15/202626.8527.0126.6226.69140,40126.45
4/14/202627.0727.1826.8926.99130,14126.75
4/13/202627.1827.1826.6027.07175,35526.82
4/10/202626.9127.3026.6527.22143,37826.97
4/09/202626.2827.0026.1926.91133,09426.67
4/08/202626.7627.0026.2826.40141,50826.16
4/07/202625.4925.9225.4925.88125,06825.65
4/06/202625.2025.7025.1425.61142,25025.38
4/02/202624.8425.4724.7225.38140,18025.15
4/01/202625.9626.2725.2825.28154,48525.05
3/31/202625.4625.9125.0025.82193,12125.59
3/30/202625.4425.6025.0925.17267,91424.94
3/27/202625.0025.3924.9325.20329,58324.97
3/26/202625.1825.4124.9125.27164,54425.04
3/25/202625.3125.5824.7625.40176,67225.17
3/24/202624.6425.2124.3325.09136,38524.86
3/23/202624.5925.2324.1724.85281,30324.62
3/20/202624.4924.6923.7523.93421,79123.71
3/19/202624.0124.7423.9224.46196,19924.24
3/18/202624.7024.8224.2324.37210,56424.15
3/17/202624.7125.2124.6324.81145,15124.59
3/16/202624.6224.9024.2624.62283,86224.40
3/13/202625.0925.3224.4724.47169,10624.25
3/12/202625.4425.7324.7324.95210,49124.72
3/11/202625.8225.9225.2825.87213,24925.64
3/10/202626.3228.3325.9026.14514,57925.90
3/09/202625.3026.0924.7426.02196,89425.78
3/06/202625.2625.7824.9325.65181,14225.42
3/05/202625.8026.0225.5525.73121,58425.50
3/04/202626.4226.4825.9726.14100,05625.90
3/03/202625.7126.3925.4526.24105,33326.00
3/02/202625.9426.6225.7826.35138,48526.11