5 DAY PERFORMANCE
+0.46%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
+3.25%
6 MONTH PERFORMANCE
-3.13%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+6.81%
Matthews International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/26/2026 | $26.31 | $27.25 (3.57%) | $27.35 | $26.11 | 1.15 M | $857.39 M |
| 06/25/2026 | $26.47 | $26.34 (-0.49%) | $27.00 | $25.95 | 496.40 K | $828.76 M |
| 06/24/2026 | $26.02 | $26.33 (1.19%) | $26.66 | $26.02 | 698.60 K | $828.45 M |
| 06/23/2026 | $26.18 | $25.90 (-1.07%) | $26.35 | $25.85 | 404.00 K | $814.92 M |
| 06/22/2026 | $26.26 | $26.12 (-0.53%) | $26.49 | $25.99 | 351.86 K | $821.84 M |
| 06/18/2026 | $25.84 | $26.36 (2.01%) | $26.45 | $25.59 | 523.62 K | $829.39 M |
| 06/17/2026 | $26.85 | $25.49 (-5.07%) | $26.85 | $25.31 | 341.80 K | $802.02 M |
| 06/16/2026 | $26.50 | $26.58 (0.3%) | $26.87 | $26.17 | 316.00 K | $836.31 M |
| 06/15/2026 | $27.12 | $26.43 (-2.54%) | $27.40 | $26.32 | 207.34 K | $831.59 M |
| 06/12/2026 | $26.03 | $26.82 (3.03%) | $27.10 | $25.77 | 386.30 K | $843.86 M |
| 06/11/2026 | $25.62 | $25.85 (0.9%) | $26.00 | $24.60 | 480.32 K | $813.34 M |
| 06/10/2026 | $25.69 | $25.58 (-0.43%) | $25.95 | $25.01 | 339.81 K | $804.85 M |
| 06/09/2026 | $25.65 | $25.53 (-0.47%) | $26.08 | $25.33 | 370.90 K | $803.28 M |
| 06/08/2026 | $25.59 | $25.44 (-0.59%) | $25.86 | $25.02 | 140.70 K | $800.44 M |
| 06/05/2026 | $25.29 | $25.35 (0.24%) | $25.79 | $25.05 | 211.12 K | $797.61 M |
| 06/04/2026 | $25.67 | $25.51 (-0.62%) | $26.15 | $24.97 | 198.75 K | $802.65 M |
| 06/03/2026 | $26.04 | $25.44 (-2.3%) | $26.04 | $25.34 | 241.10 K | $800.44 M |
| 06/02/2026 | $26.37 | $26.10 (-1.02%) | $26.57 | $25.93 | 181.71 K | $821.21 M |
| 06/01/2026 | $26.33 | $26.42 (0.34%) | $26.76 | $25.65 | 830.76 K | $831.28 M |
| 05/29/2026 | $26.98 | $26.54 (-1.63%) | $27.21 | $26.45 | 223.20 K | $835.05 M |
| 05/28/2026 | $27.25 | $27.07 (-0.66%) | $27.55 | $26.91 | 208.90 K | $851.73 M |
| 05/27/2026 | $27.41 | $27.18 (-0.84%) | $28.01 | $26.94 | 243.50 K | $855.19 M |
| 05/26/2026 | $26.89 | $27.29 (1.49%) | $27.53 | $26.89 | 418.40 K | $858.65 M |
| 05/22/2026 | $26.50 | $26.76 (0.98%) | $26.83 | $26.43 | 137.00 K | $841.98 M |
| 05/21/2026 | $26.81 | $26.45 (-1.34%) | $27.12 | $26.23 | 249.80 K | $832.22 M |
| 05/20/2026 | $26.94 | $27.12 (0.67%) | $27.22 | $26.77 | 194.82 K | $853.30 M |
| 05/19/2026 | $26.53 | $26.94 (1.55%) | $27.08 | $26.23 | 193.20 K | $847.64 M |
| 05/18/2026 | $26.53 | $26.85 (1.21%) | $27.06 | $26.32 | 178.80 K | $844.81 M |
| 05/15/2026 | $27.12 | $26.51 (-2.25%) | $27.32 | $26.43 | 171.20 K | $834.11 M |
| 05/14/2026 | $27.84 | $27.32 (-1.87%) | $28.00 | $27.02 | 189.90 K | $859.60 M |
| 05/13/2026 | $27.63 | $27.79 (0.58%) | $28.00 | $26.92 | 356.60 K | $874.38 M |
| 05/12/2026 | $27.89 | $27.86 (-0.11%) | $28.07 | $27.20 | 271.50 K | $876.59 M |
| 05/11/2026 | $27.78 | $27.77 (-0.04%) | $28.09 | $27.24 | 242.30 K | $873.76 M |
| 05/08/2026 | $27.86 | $28.14 (1.01%) | $28.28 | $27.55 | 139.90 K | $885.40 M |
| 05/07/2026 | $28.15 | $27.66 (-1.74%) | $28.52 | $27.61 | 165.43 K | $870.29 M |
| 05/06/2026 | $28.94 | $28.07 (-3.01%) | $29.49 | $28.06 | 178.70 K | $883.19 M |
| 05/05/2026 | $27.49 | $28.58 (3.97%) | $29.13 | $27.47 | 278.33 K | $899.24 M |
| 05/04/2026 | $28.25 | $27.40 (-3.01%) | $28.93 | $26.48 | 440.20 K | $862.11 M |
| 05/01/2026 | $30.54 | $28.61 (-6.32%) | $30.93 | $28.52 | 309.90 K | $900.19 M |
| 04/30/2026 | $27.63 | $28.54 (3.29%) | $28.63 | $27.58 | 235.95 K | $897.98 M |
| 04/29/2026 | $28.05 | $27.78 (-0.96%) | $28.22 | $27.75 | 145.72 K | $874.07 M |
| 04/28/2026 | $28.34 | $28.22 (-0.42%) | $28.71 | $28.09 | 105.40 K | $887.91 M |
| 04/27/2026 | $28.00 | $28.29 (1.04%) | $28.33 | $27.76 | 204.90 K | $890.12 M |
| 04/24/2026 | $27.85 | $28.15 (1.08%) | $28.79 | $27.76 | 226.23 K | $885.71 M |
| 04/23/2026 | $27.76 | $28.14 (1.37%) | $28.28 | $27.69 | 140.30 K | $885.40 M |
| 04/22/2026 | $27.22 | $28.06 (3.09%) | $28.09 | $27.07 | 199.94 K | $882.88 M |
| 04/21/2026 | $27.39 | $27.16 (-0.84%) | $27.59 | $26.95 | 142.03 K | $854.56 M |
| 04/20/2026 | $27.26 | $27.41 (0.55%) | $27.75 | $26.78 | 131.30 K | $862.43 M |
| 04/17/2026 | $27.35 | $27.54 (0.69%) | $28.00 | $27.17 | 145.61 K | $866.52 M |
| 04/16/2026 | $26.61 | $26.94 (1.24%) | $26.99 | $26.52 | 106.94 K | $847.64 M |
| 04/15/2026 | $26.85 | $26.69 (-0.6%) | $27.01 | $26.62 | 140.40 K | $839.77 M |
| 04/14/2026 | $27.07 | $26.99 (-0.3%) | $27.18 | $26.89 | 130.14 K | $849.21 M |
| 04/13/2026 | $27.18 | $27.07 (-0.4%) | $27.18 | $26.60 | 175.40 K | $851.73 M |
| 04/10/2026 | $26.91 | $27.22 (1.15%) | $27.30 | $26.65 | 143.40 K | $856.45 M |
| 04/09/2026 | $26.28 | $26.91 (2.4%) | $27.00 | $26.19 | 133.10 K | $846.70 M |
| 04/08/2026 | $26.76 | $26.40 (-1.35%) | $27.00 | $26.28 | 141.51 K | $830.65 M |
| 04/07/2026 | $25.49 | $25.88 (1.53%) | $25.92 | $25.49 | 125.10 K | $814.29 M |
| 04/06/2026 | $25.20 | $25.61 (1.63%) | $25.70 | $25.14 | 142.25 K | $805.79 M |
| 04/02/2026 | $24.84 | $25.38 (2.17%) | $25.47 | $24.72 | 140.20 K | $798.56 M |
| 04/01/2026 | $25.96 | $25.28 (-2.62%) | $26.27 | $25.28 | 154.50 K | $795.41 M |
| 03/31/2026 | $25.46 | $25.82 (1.41%) | $25.92 | $25.00 | 193.12 K | $812.40 M |
| 03/30/2026 | $25.44 | $25.17 (-1.06%) | $25.60 | $25.09 | 267.92 K | $791.95 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.
