5 DAY PERFORMANCE
+34.89%
1 MONTH PERFORMANCE
+27.42%
3 MONTH PERFORMANCE
-3.56%
6 MONTH PERFORMANCE
-3.31%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+13.13%
Matthews International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/09/2026 | $19.37 | $18.90 (-2.43%) | $19.40 | $18.87 | 89.53 K | $594.56 M |
| 10/08/2026 | $19.41 | $19.31 (-0.52%) | $19.53 | $19.12 | 955.00 K | $607.07 M |
| 10/07/2026 | $19.30 | $19.58 (1.45%) | $19.61 | $19.12 | 734.84 K | $615.56 M |
| 10/06/2026 | $19.46 | $19.42 (-0.21%) | $19.84 | $19.23 | 804.01 K | $610.53 M |
| 10/05/2026 | $19.29 | $19.33 (0.21%) | $19.48 | $18.86 | 2.81 M | $607.70 M |
| 10/02/2026 | $18.74 | $19.29 (2.93%) | $19.47 | $18.55 | 1.17 M | $606.44 M |
| 10/01/2026 | $19.17 | $18.58 (-3.08%) | $19.20 | $18.54 | 847.30 K | $584.12 M |
| 09/30/2026 | $19.56 | $19.19 (-1.89%) | $19.65 | $19.12 | 566.80 K | $603.30 M |
| 09/29/2026 | $19.45 | $19.43 (-0.1%) | $19.69 | $19.15 | 651.41 K | $610.84 M |
| 09/28/2026 | $18.87 | $19.52 (3.44%) | $19.56 | $18.69 | 803.31 K | $613.67 M |
| 09/25/2026 | $19.25 | $18.95 (-1.56%) | $19.28 | $18.94 | 1.15 M | $595.75 M |
| 09/24/2026 | $19.71 | $19.22 (-2.49%) | $19.88 | $19.16 | 685.80 K | $604.24 M |
| 09/23/2026 | $19.91 | $19.71 (-1%) | $20.04 | $19.52 | 872.00 K | $619.64 M |
| 09/22/2026 | $19.95 | $19.91 (-0.2%) | $20.13 | $19.80 | 1.32 M | $625.93 M |
| 09/21/2026 | $20.57 | $19.78 (-3.84%) | $20.63 | $19.73 | 1.10 M | $621.84 M |
| 09/18/2026 | $20.09 | $20.48 (1.94%) | $20.55 | $19.51 | 6.35 M | $643.85 M |
| 09/17/2026 | $20.14 | $20.15 (0.05%) | $20.27 | $19.93 | 1.19 M | $633.48 M |
| 09/16/2026 | $20.10 | $19.95 (-0.75%) | $20.21 | $19.66 | 1.03 M | $627.19 M |
| 09/15/2026 | $19.93 | $20.10 (0.85%) | $20.10 | $19.66 | 1.04 M | $631.90 M |
| 09/14/2026 | $19.87 | $19.91 (0.2%) | $20.06 | $19.58 | 724.40 K | $625.93 M |
| 09/11/2026 | $20.25 | $20.00 (-1.23%) | $20.43 | $19.60 | 767.10 K | $628.76 M |
| 09/10/2026 | $20.36 | $20.04 (-1.57%) | $20.88 | $20.00 | 745.62 K | $630.02 M |
| 09/09/2026 | $20.20 | $20.42 (1.09%) | $20.63 | $20.13 | 1.07 M | $641.96 M |
| 09/08/2026 | $20.75 | $20.39 (-1.73%) | $20.86 | $20.28 | 1.09 M | $641.02 M |
| 09/04/2026 | $21.09 | $21.13 (0.19%) | $21.49 | $20.99 | 460.02 K | $664.28 M |
| 09/03/2026 | $21.05 | $21.10 (0.24%) | $21.28 | $20.68 | 550.10 K | $663.34 M |
| 09/02/2026 | $20.67 | $20.83 (0.77%) | $21.24 | $20.36 | 780.30 K | $654.85 M |
| 09/01/2026 | $20.63 | $20.37 (-1.26%) | $20.66 | $20.21 | 1.09 M | $640.39 M |
| 08/31/2026 | $20.84 | $20.77 (-0.34%) | $20.96 | $20.62 | 724.35 K | $652.97 M |
| 08/28/2026 | $21.03 | $20.93 (-0.48%) | $21.38 | $20.91 | 476.20 K | $658.00 M |
| 08/27/2026 | $21.55 | $21.03 (-2.41%) | $21.79 | $20.96 | 610.10 K | $661.14 M |
| 08/26/2026 | $21.64 | $21.55 (-0.42%) | $21.93 | $21.35 | 592.58 K | $677.49 M |
| 08/25/2026 | $21.21 | $21.50 (1.37%) | $21.92 | $21.00 | 781.63 K | $675.92 M |
| 08/24/2026 | $21.39 | $21.22 (-0.79%) | $21.73 | $20.87 | 757.08 K | $667.11 M |
| 08/21/2026 | $21.58 | $21.27 (-1.44%) | $21.99 | $21.17 | 1.07 M | $668.69 M |
| 08/20/2026 | $21.87 | $21.66 (-0.96%) | $22.15 | $21.50 | 594.22 K | $680.95 M |
| 08/19/2026 | $22.54 | $21.97 (-2.53%) | $22.63 | $21.93 | 759.81 K | $690.69 M |
| 08/18/2026 | $23.01 | $22.32 (-3%) | $23.25 | $22.20 | 887.01 K | $701.70 M |
| 08/17/2026 | $23.09 | $23.00 (-0.39%) | $23.35 | $22.50 | 931.83 K | $723.07 M |
| 08/14/2026 | $23.06 | $23.25 (0.82%) | $23.40 | $23.01 | 758.73 K | $730.93 M |
| 08/13/2026 | $23.45 | $23.15 (-1.28%) | $24.20 | $22.99 | 956.40 K | $727.79 M |
| 08/12/2026 | $24.02 | $23.25 (-3.21%) | $24.48 | $23.02 | 1.19 M | $730.93 M |
| 08/11/2026 | $23.31 | $23.50 (0.82%) | $23.64 | $22.81 | 980.34 K | $738.79 M |
| 08/10/2026 | $23.21 | $22.98 (-0.99%) | $23.89 | $22.65 | 1.36 M | $722.45 M |
| 08/07/2026 | $24.00 | $23.70 (-1.25%) | $25.09 | $22.71 | 2.21 M | $745.08 M |
| 08/06/2026 | $27.47 | $27.66 (0.69%) | $28.02 | $26.66 | 351.41 K | $869.58 M |
| 08/05/2026 | $27.48 | $27.47 (-0.04%) | $27.61 | $26.50 | 261.05 K | $864.32 M |
| 08/04/2026 | $28.09 | $28.20 (0.39%) | $28.35 | $27.82 | 179.40 K | $887.28 M |
| 08/03/2026 | $28.13 | $28.07 (-0.21%) | $28.69 | $28.06 | 530.31 K | $883.19 M |
| 07/31/2026 | $27.65 | $27.75 (0.36%) | $27.97 | $27.33 | 237.70 K | $873.13 M |
| 07/30/2026 | $28.44 | $27.75 (-2.43%) | $28.44 | $27.75 | 209.82 K | $873.13 M |
| 07/29/2026 | $28.75 | $28.42 (-1.15%) | $29.10 | $28.32 | 227.46 K | $894.21 M |
| 07/28/2026 | $28.43 | $28.85 (1.48%) | $29.14 | $28.43 | 227.00 K | $907.74 M |
| 07/27/2026 | $27.76 | $28.15 (1.4%) | $28.45 | $27.58 | 316.50 K | $885.71 M |
| 07/24/2026 | $27.24 | $27.69 (1.65%) | $27.96 | $27.12 | 169.13 K | $871.24 M |
| 07/23/2026 | $27.32 | $27.04 (-1.02%) | $27.56 | $26.68 | 277.00 K | $850.79 M |
| 07/22/2026 | $27.47 | $27.72 (0.91%) | $27.78 | $27.43 | 191.10 K | $872.18 M |
| 07/21/2026 | $27.02 | $27.49 (1.74%) | $27.72 | $26.84 | 259.04 K | $864.95 M |
| 07/20/2026 | $27.50 | $27.12 (-1.38%) | $27.83 | $27.04 | 235.51 K | $853.30 M |
| 07/17/2026 | $27.79 | $27.46 (-1.19%) | $28.26 | $27.28 | 221.65 K | $864.00 M |
| 07/16/2026 | $26.78 | $27.95 (4.37%) | $28.07 | $26.78 | 277.95 K | $879.42 M |
| 07/15/2026 | $26.65 | $26.72 (0.26%) | $27.25 | $26.65 | 156.53 K | $840.72 M |
| 07/14/2026 | $26.60 | $26.46 (-0.53%) | $26.67 | $26.41 | 227.23 K | $832.54 M |
| 07/13/2026 | $26.66 | $26.63 (-0.11%) | $26.97 | $26.48 | 222.24 K | $837.89 M |
| 07/10/2026 | $26.92 | $26.66 (-0.97%) | $27.37 | $26.61 | 151.04 K | $838.83 M |
| 07/09/2026 | $26.23 | $26.98 (2.86%) | $27.12 | $26.21 | 409.10 K | $848.90 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.
