5 DAY PERFORMANCE
-7.53%
1 MONTH PERFORMANCE
-3.88%
3 MONTH PERFORMANCE
-0.27%
6 MONTH PERFORMANCE
+1.52%
YEAR-TO-DATE PERFORMANCE
-0.38%
1 YEAR PERFORMANCE
+22.62%
Matthews International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/13/2026 | $27.63 | $27.79 (0.58%) | $28.00 | $26.92 | 355.44 K | $878.47 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 |
| 03/27/2026 | $25.00 | $25.20 (0.8%) | $25.39 | $24.93 | 329.60 K | $792.89 M |
| 03/26/2026 | $25.18 | $25.27 (0.36%) | $25.41 | $24.91 | 164.54 K | $795.10 M |
| 03/25/2026 | $25.31 | $25.40 (0.36%) | $25.58 | $24.76 | 176.70 K | $799.19 M |
| 03/24/2026 | $24.64 | $25.09 (1.83%) | $25.22 | $24.33 | 136.40 K | $789.43 M |
| 03/23/2026 | $24.59 | $24.85 (1.06%) | $25.23 | $24.17 | 281.30 K | $781.88 M |
| 03/20/2026 | $24.49 | $23.91 (-2.37%) | $24.69 | $23.75 | 421.72 K | $752.30 M |
| 03/19/2026 | $24.01 | $24.46 (1.87%) | $24.74 | $23.92 | 196.20 K | $769.61 M |
| 03/18/2026 | $24.70 | $24.37 (-1.34%) | $24.83 | $24.23 | 210.60 K | $766.78 M |
| 03/17/2026 | $24.71 | $24.81 (0.4%) | $25.21 | $24.63 | 145.20 K | $780.62 M |
| 03/16/2026 | $24.62 | $24.62 (0%) | $24.90 | $24.26 | 283.90 K | $774.64 M |
| 03/13/2026 | $25.09 | $24.47 (-2.47%) | $25.32 | $24.47 | 169.11 K | $769.92 M |
| 03/12/2026 | $25.44 | $24.95 (-1.93%) | $25.73 | $24.73 | 210.50 K | $785.03 M |
| 03/11/2026 | $25.82 | $25.87 (0.19%) | $25.92 | $25.28 | 213.25 K | $813.97 M |
| 03/10/2026 | $26.32 | $26.14 (-0.68%) | $28.33 | $25.90 | 514.58 K | $822.47 M |
| 03/09/2026 | $25.30 | $26.02 (2.85%) | $26.09 | $24.74 | 196.90 K | $818.69 M |
| 03/06/2026 | $25.26 | $25.65 (1.54%) | $25.78 | $24.93 | 181.14 K | $807.05 M |
| 03/05/2026 | $25.80 | $25.73 (-0.27%) | $26.02 | $25.55 | 121.60 K | $809.57 M |
| 03/04/2026 | $26.42 | $26.14 (-1.06%) | $26.49 | $25.97 | 100.10 K | $822.47 M |
| 03/03/2026 | $25.71 | $26.24 (2.06%) | $26.39 | $25.45 | 105.33 K | $825.62 M |
| 03/02/2026 | $25.94 | $26.35 (1.58%) | $26.62 | $25.78 | 138.50 K | $829.08 M |
| 02/27/2026 | $26.39 | $26.43 (0.15%) | $26.84 | $26.00 | 189.81 K | $831.59 M |
| 02/26/2026 | $26.49 | $26.77 (1.06%) | $26.94 | $26.35 | 126.89 K | $842.29 M |
| 02/25/2026 | $26.80 | $26.39 (-1.53%) | $26.85 | $26.16 | 103.10 K | $830.33 M |
| 02/24/2026 | $26.15 | $26.75 (2.29%) | $26.79 | $26.13 | 142.73 K | $841.66 M |
| 02/23/2026 | $26.25 | $26.10 (-0.57%) | $26.48 | $25.69 | 174.80 K | $821.21 M |
| 02/20/2026 | $26.35 | $26.38 (0.11%) | $26.89 | $26.11 | 142.20 K | $830.02 M |
| 02/19/2026 | $26.32 | $26.37 (0.19%) | $26.52 | $26.04 | 129.04 K | $829.71 M |
| 02/18/2026 | $26.38 | $26.55 (0.64%) | $26.81 | $26.24 | 131.60 K | $835.37 M |
| 02/17/2026 | $26.01 | $26.50 (1.88%) | $26.80 | $25.69 | 185.60 K | $833.80 M |
| 02/13/2026 | $25.81 | $26.09 (1.08%) | $26.18 | $25.53 | 166.10 K | $820.90 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.
