5 DAY PERFORMANCE
+11.10%
1 MONTH PERFORMANCE
+11.14%
3 MONTH PERFORMANCE
-10.01%
6 MONTH PERFORMANCE
+16.79%
YEAR-TO-DATE PERFORMANCE
-1.26%
1 YEAR PERFORMANCE
-6.88%
Matthews International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $22.91 | $22.79 (-0.52%) | $23.13 | $22.04 | 229,829 | $687.66 M |
| 03/11/2025 | $23.66 | $22.99 (-2.83%) | $23.90 | $22.84 | 252,805 | $710.69 M |
| 03/10/2025 | $24.29 | $23.64 (-2.68%) | $24.76 | $23.64 | 215,245 | $730.78 M |
| 03/07/2025 | $24.09 | $24.60 (2.12%) | $24.99 | $24.03 | 220,131 | $760.46 M |
| 03/06/2025 | $23.06 | $24.00 (4.08%) | $24.16 | $23.00 | 221,600 | $741.91 M |
| 03/05/2025 | $23.46 | $23.34 (-0.51%) | $24.30 | $22.89 | 197,745 | $721.51 M |
| 03/04/2025 | $23.56 | $23.47 (-0.38%) | $24.74 | $22.85 | 298,542 | $725.53 M |
| 03/03/2025 | $24.97 | $23.92 (-4.21%) | $25.30 | $23.76 | 231,800 | $739.44 M |
| 02/28/2025 | $24.75 | $24.92 (0.69%) | $25.17 | $24.31 | 249,625 | $770.35 M |
| 02/27/2025 | $25.31 | $24.78 (-2.09%) | $25.54 | $24.75 | 160,600 | $766.02 M |
| 02/26/2025 | $24.52 | $25.36 (3.43%) | $25.53 | $24.52 | 313,926 | $783.95 M |
| 02/25/2025 | $24.94 | $24.70 (-0.96%) | $25.05 | $24.43 | 229,022 | $763.55 M |
| 02/24/2025 | $24.32 | $24.39 (0.29%) | $24.93 | $24.21 | 284,300 | $753.97 M |
| 02/21/2025 | $24.95 | $24.25 (-2.81%) | $24.95 | $23.89 | 270,045 | $749.64 M |
| 02/20/2025 | $24.86 | $24.61 (-1.01%) | $24.96 | $24.48 | 182,610 | $760.77 M |
| 02/19/2025 | $25.55 | $25.05 (-1.96%) | $25.94 | $24.66 | 207,900 | $774.37 M |
| 02/18/2025 | $25.33 | $25.81 (1.89%) | $26.16 | $25.33 | 217,300 | $797.86 M |
| 02/14/2025 | $25.22 | $25.73 (2.02%) | $27.15 | $25.22 | 395,312 | $795.39 M |
| 02/13/2025 | $24.79 | $24.97 (0.73%) | $25.29 | $24.45 | 268,900 | $771.90 M |
| 02/12/2025 | $23.93 | $24.59 (2.76%) | $24.72 | $23.87 | 319,300 | $760.15 M |
| 02/11/2025 | $24.50 | $24.68 (0.73%) | $25.24 | $24.50 | 256,900 | $762.93 M |
| 02/10/2025 | $26.31 | $24.77 (-5.85%) | $26.80 | $24.66 | 519,450 | $765.72 M |
| 02/07/2025 | $27.09 | $26.55 (-1.99%) | $27.84 | $25.57 | 768,132 | $820.74 M |
| 02/06/2025 | $30.50 | $29.47 (-3.38%) | $30.96 | $28.10 | 729,067 | $911.01 M |
| 02/05/2025 | $27.16 | $26.74 (-1.55%) | $27.52 | $25.89 | 1.04 M | $826.61 M |
| 02/04/2025 | $27.81 | $27.11 (-2.52%) | $28.09 | $27.11 | 245,600 | $838.05 M |
| 02/03/2025 | $27.37 | $27.94 (2.08%) | $28.89 | $26.93 | 178,311 | $863.12 M |
| 01/31/2025 | $29.25 | $27.99 (-4.31%) | $29.54 | $27.87 | 175,600 | $864.67 M |
| 01/30/2025 | $28.78 | $29.14 (1.25%) | $29.51 | $28.32 | 133,431 | $900.19 M |
| 01/29/2025 | $28.54 | $28.31 (-0.81%) | $28.76 | $27.93 | 113,025 | $874.55 M |
| 01/28/2025 | $28.86 | $28.54 (-1.11%) | $29.05 | $28.43 | 187,204 | $881.66 M |
| 01/27/2025 | $28.96 | $28.86 (-0.35%) | $29.91 | $28.76 | 184,100 | $891.54 M |
| 01/24/2025 | $30.33 | $28.97 (-4.48%) | $30.73 | $28.83 | 138,525 | $894.94 M |
| 01/23/2025 | $30.25 | $30.16 (-0.3%) | $30.95 | $29.99 | 156,825 | $931.70 M |
| 01/22/2025 | $30.85 | $30.27 (-1.88%) | $31.12 | $29.93 | 132,010 | $935.10 M |
| 01/21/2025 | $31.40 | $31.14 (-0.83%) | $31.55 | $30.80 | 102,827 | $961.98 M |
| 01/17/2025 | $31.67 | $31.02 (-2.05%) | $31.94 | $30.86 | 86,539 | $958.27 M |
| 01/16/2025 | $30.98 | $31.33 (1.13%) | $31.47 | $30.68 | 115,131 | $967.85 M |
| 01/15/2025 | $31.30 | $31.13 (-0.54%) | $31.33 | $30.82 | 107,200 | $961.67 M |
| 01/14/2025 | $30.72 | $30.51 (-0.68%) | $30.85 | $30.27 | 193,500 | $942.51 M |
| 01/13/2025 | $29.21 | $30.52 (4.48%) | $30.83 | $29.21 | 261,500 | $942.82 M |
| 01/10/2025 | $30.12 | $29.69 (-1.43%) | $30.52 | $28.86 | 265,551 | $917.18 M |
| 01/08/2025 | $28.00 | $31.03 (10.82%) | $32.00 | $27.53 | 486,386 | $958.58 M |
| 01/07/2025 | $27.27 | $27.10 (-0.62%) | $27.34 | $26.33 | 147,300 | $837.17 M |
| 01/06/2025 | $27.54 | $27.33 (-0.76%) | $28.00 | $27.23 | 149,108 | $844.28 M |
| 01/03/2025 | $27.07 | $27.54 (1.74%) | $27.59 | $26.79 | 152,400 | $850.77 M |
| 01/02/2025 | $27.77 | $27.03 (-2.66%) | $28.11 | $26.89 | 92,329 | $835.01 M |
| 12/31/2024 | $27.95 | $27.68 (-0.97%) | $28.11 | $27.41 | 94,800 | $855.09 M |
| 12/30/2024 | $27.29 | $27.69 (1.47%) | $27.88 | $27.12 | 115,006 | $855.40 M |
| 12/27/2024 | $28.23 | $27.77 (-1.63%) | $28.61 | $27.55 | 80,500 | $857.87 M |
| 12/26/2024 | $27.71 | $28.41 (2.53%) | $28.55 | $27.52 | 146,400 | $877.64 M |
| 12/24/2024 | $27.38 | $27.82 (1.61%) | $27.84 | $27.09 | 45,000 | $859.42 M |
| 12/23/2024 | $27.40 | $27.37 (-0.11%) | $28.04 | $27.17 | 128,800 | $845.51 M |
| 12/20/2024 | $27.31 | $27.55 (0.88%) | $28.52 | $27.02 | 950,736 | $851.07 M |
| 12/19/2024 | $27.93 | $27.71 (-0.79%) | $28.16 | $27.33 | 157,100 | $856.02 M |
| 12/18/2024 | $29.67 | $27.77 (-6.4%) | $29.92 | $27.49 | 141,746 | $857.87 M |
| 12/17/2024 | $29.54 | $29.55 (0.03%) | $29.93 | $29.35 | 175,634 | $912.86 M |
| 12/16/2024 | $30.09 | $29.66 (-1.43%) | $30.30 | $29.47 | 96,500 | $916.26 M |
| 12/13/2024 | $30.37 | $30.26 (-0.36%) | $30.53 | $29.80 | 91,800 | $934.79 M |
| 12/12/2024 | $30.20 | $30.37 (0.56%) | $30.44 | $29.73 | 114,800 | $938.19 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.
