5 DAY PERFORMANCE
+1.15%
1 MONTH PERFORMANCE
+7.48%
3 MONTH PERFORMANCE
-0.68%
6 MONTH PERFORMANCE
+11.85%
YEAR-TO-DATE PERFORMANCE
-10.66%
1 YEAR PERFORMANCE
-16.17%
Matthews International Corporation Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $24.35 | $24.51 (0.66%) | $24.75 | $24.25 | 165.50 K | $762.36 M |
| 12/04/2025 | $24.61 | $24.50 (-0.45%) | $24.88 | $23.93 | 310.20 K | $762.05 M |
| 12/03/2025 | $24.40 | $24.79 (1.6%) | $25.10 | $24.37 | 226.52 K | $771.07 M |
| 12/02/2025 | $24.55 | $24.45 (-0.41%) | $24.63 | $24.06 | 146.54 K | $760.49 M |
| 12/01/2025 | $24.23 | $24.49 (1.07%) | $24.51 | $23.90 | 224.00 K | $761.74 M |
| 11/28/2025 | $24.96 | $24.54 (-1.68%) | $25.01 | $24.22 | 160.72 K | $763.29 M |
| 11/26/2025 | $25.01 | $24.92 (-0.36%) | $25.24 | $24.64 | 409.81 K | $775.11 M |
| 11/25/2025 | $24.38 | $25.19 (3.32%) | $25.55 | $24.01 | 348.04 K | $783.51 M |
| 11/24/2025 | $24.40 | $24.20 (-0.82%) | $24.51 | $23.57 | 546.59 K | $752.72 M |
| 11/21/2025 | $24.94 | $24.51 (-1.72%) | $25.34 | $24.00 | 409.32 K | $762.36 M |
| 11/20/2025 | $25.26 | $24.65 (-2.41%) | $25.70 | $24.50 | 291.60 K | $766.71 M |
| 11/19/2025 | $24.51 | $24.84 (1.35%) | $25.02 | $24.50 | 229.15 K | $772.62 M |
| 11/18/2025 | $24.34 | $24.55 (0.86%) | $24.95 | $24.18 | 500.80 K | $763.60 M |
| 11/17/2025 | $25.08 | $24.35 (-2.91%) | $25.48 | $24.14 | 477.70 K | $757.38 M |
| 11/14/2025 | $25.06 | $25.25 (0.76%) | $25.35 | $24.50 | 497.80 K | $787.60 M |
| 11/13/2025 | $24.00 | $25.63 (6.79%) | $26.67 | $23.83 | 759.00 K | $799.45 M |
| 11/12/2025 | $23.60 | $23.71 (0.47%) | $23.97 | $23.58 | 244.70 K | $739.56 M |
| 11/11/2025 | $23.36 | $23.59 (0.98%) | $23.63 | $23.22 | 224.13 K | $735.82 M |
| 11/10/2025 | $23.11 | $23.36 (1.08%) | $23.40 | $22.94 | 186.42 K | $728.65 M |
| 11/07/2025 | $23.07 | $23.01 (-0.26%) | $23.27 | $22.72 | 594.97 K | $717.73 M |
| 11/06/2025 | $23.11 | $23.25 (0.61%) | $23.33 | $22.65 | 507.51 K | $725.21 M |
| 11/05/2025 | $23.17 | $23.11 (-0.26%) | $23.32 | $23.00 | 119.42 K | $720.85 M |
| 11/04/2025 | $23.20 | $23.10 (-0.43%) | $23.38 | $23.08 | 203.64 K | $720.54 M |
| 11/03/2025 | $23.36 | $23.43 (0.3%) | $23.63 | $22.81 | 186.34 K | $730.83 M |
| 10/31/2025 | $22.98 | $23.42 (1.91%) | $23.44 | $22.26 | 344.33 K | $730.52 M |
| 10/30/2025 | $22.82 | $23.08 (1.14%) | $23.49 | $22.82 | 272.70 K | $719.91 M |
| 10/29/2025 | $23.35 | $23.16 (-0.81%) | $23.35 | $22.63 | 296.40 K | $722.41 M |
| 10/28/2025 | $23.25 | $23.31 (0.26%) | $23.59 | $23.04 | 216.30 K | $727.09 M |
| 10/27/2025 | $23.71 | $23.40 (-1.31%) | $23.71 | $23.14 | 235.00 K | $729.89 M |
| 10/24/2025 | $24.00 | $23.62 (-1.58%) | $24.00 | $23.46 | 127.20 K | $736.76 M |
| 10/23/2025 | $23.31 | $23.76 (1.93%) | $23.76 | $23.22 | 156.51 K | $741.12 M |
| 10/22/2025 | $23.39 | $23.29 (-0.43%) | $23.52 | $22.97 | 169.00 K | $726.46 M |
| 10/21/2025 | $23.06 | $23.36 (1.3%) | $23.51 | $23.02 | 156.84 K | $728.65 M |
| 10/20/2025 | $23.35 | $23.16 (-0.81%) | $23.51 | $23.09 | 82.40 K | $722.41 M |
| 10/17/2025 | $23.18 | $23.15 (-0.13%) | $23.46 | $23.07 | 140.53 K | $722.09 M |
| 10/16/2025 | $23.38 | $23.33 (-0.21%) | $23.41 | $23.02 | 137.90 K | $727.71 M |
| 10/15/2025 | $22.96 | $23.30 (1.48%) | $23.37 | $22.96 | 135.30 K | $726.77 M |
| 10/14/2025 | $22.00 | $22.81 (3.68%) | $22.91 | $21.95 | 198.20 K | $711.49 M |
| 10/13/2025 | $22.70 | $22.07 (-2.78%) | $22.70 | $22.01 | 295.36 K | $688.41 M |
| 10/10/2025 | $22.98 | $22.42 (-2.44%) | $23.10 | $22.35 | 300.60 K | $699.32 M |
| 10/09/2025 | $23.42 | $23.00 (-1.79%) | $23.42 | $22.65 | 239.33 K | $717.42 M |
| 10/08/2025 | $23.61 | $23.22 (-1.65%) | $23.77 | $23.08 | 217.00 K | $724.28 M |
| 10/07/2025 | $24.17 | $23.60 (-2.36%) | $24.53 | $23.57 | 164.82 K | $736.13 M |
| 10/06/2025 | $24.92 | $24.30 (-2.49%) | $25.12 | $24.14 | 241.40 K | $757.97 M |
| 10/03/2025 | $25.14 | $24.73 (-1.63%) | $25.30 | $24.70 | 275.74 K | $771.38 M |
| 10/02/2025 | $24.24 | $24.95 (2.93%) | $26.44 | $24.14 | 732.73 K | $778.24 M |
| 10/01/2025 | $24.01 | $24.06 (0.21%) | $24.28 | $23.80 | 105.42 K | $750.48 M |
| 09/30/2025 | $23.72 | $24.28 (2.36%) | $24.30 | $23.68 | 100.33 K | $757.34 M |
| 09/29/2025 | $24.18 | $23.90 (-1.16%) | $24.48 | $23.66 | 131.03 K | $745.49 M |
| 09/26/2025 | $24.25 | $24.07 (-0.74%) | $24.53 | $23.91 | 160.33 K | $750.79 M |
| 09/25/2025 | $24.53 | $24.06 (-1.92%) | $24.57 | $23.95 | 166.50 K | $750.48 M |
| 09/24/2025 | $24.98 | $24.69 (-1.16%) | $25.17 | $24.61 | 129.91 K | $770.13 M |
| 09/23/2025 | $25.35 | $25.01 (-1.34%) | $25.70 | $24.90 | 171.00 K | $780.11 M |
| 09/22/2025 | $25.02 | $25.27 (1%) | $25.44 | $24.78 | 193.20 K | $788.22 M |
| 09/19/2025 | $25.64 | $25.05 (-2.3%) | $25.84 | $24.98 | 531.81 K | $781.36 M |
| 09/18/2025 | $25.26 | $25.89 (2.49%) | $26.09 | $25.17 | 208.50 K | $807.56 M |
| 09/17/2025 | $25.60 | $25.00 (-2.34%) | $26.15 | $24.90 | 202.91 K | $779.80 M |
| 09/16/2025 | $25.66 | $25.58 (-0.31%) | $25.70 | $25.10 | 152.50 K | $797.89 M |
| 09/15/2025 | $24.92 | $25.68 (3.05%) | $25.75 | $24.61 | 201.40 K | $801.01 M |
| 09/12/2025 | $25.05 | $24.77 (-1.12%) | $25.12 | $24.69 | 84.23 K | $772.63 M |
| 09/11/2025 | $24.81 | $25.16 (1.41%) | $25.23 | $24.53 | 165.70 K | $784.79 M |
| 09/10/2025 | $24.37 | $24.72 (1.44%) | $24.75 | $24.29 | 210.84 K | $771.07 M |
| 09/09/2025 | $24.84 | $24.36 (-1.93%) | $24.88 | $24.08 | 298.50 K | $759.84 M |
| 09/08/2025 | $24.94 | $24.92 (-0.08%) | $25.06 | $24.47 | 178.31 K | $777.30 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.
