5 DAY PERFORMANCE
-2.45%
1 MONTH PERFORMANCE
-12.62%
3 MONTH PERFORMANCE
-15.37%
6 MONTH PERFORMANCE
-11.38%
YEAR-TO-DATE PERFORMANCE
-11.49%
1 YEAR PERFORMANCE
-4.66%
Matthews International Corp. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/14/2026 | $23.06 | $23.12 (0.26%) | $23.41 | $23.01 | 19.69 K | |
| 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 |
| 07/08/2026 | $26.77 | $26.21 (-2.09%) | $26.85 | $25.85 | 351.10 K | $824.67 M |
| 07/07/2026 | $26.61 | $27.00 (1.47%) | $27.41 | $26.47 | 389.00 K | $849.53 M |
| 07/06/2026 | $26.69 | $26.51 (-0.67%) | $26.92 | $26.47 | 209.93 K | $834.11 M |
| 07/02/2026 | $26.69 | $26.69 (0%) | $27.01 | $26.29 | 331.12 K | $839.77 M |
| 07/01/2026 | $26.92 | $26.65 (-1%) | $27.61 | $26.53 | 328.10 K | $838.52 M |
| 06/30/2026 | $26.63 | $26.92 (1.09%) | $26.96 | $26.04 | 287.40 K | $847.01 M |
| 06/29/2026 | $27.47 | $26.61 (-3.13%) | $27.57 | $26.59 | 357.14 K | $837.26 M |
| 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 |
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.
