S&P 500$7,674.37
+0.43%
2m
DOW 30$53,277.01
+0.98%
2m
NASDAQ 100$29,308.86
+0.33%
2m
Russell 2000$299.96
+0.77%
2m
Russell 1000$419.69
+0.43%
2m
S&P 400$3,830.40
+0.51%
2m
S&P 600$1,789.38
+0.66%
2m

MATTHEWS INTL -A- (MATW)

NASDAQ

$21.30+$0.03 (+0.15%)

Price as of Aug 21, 2026 7:43 PM EDT

$675.8M
Market Cap
-11.32%
1-Year Change
Conglomerates
Industry

1 Month
-21.78%

Low Price$21.27

High Price$28.54
3 Months
-18.71%

Low Price$21.27

High Price$28.54
1 Year
-11.32%

Low Price$21.27

High Price$28.54

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
08/21/2026	21.58	21.99	21.17	21.27	-1.80%	1,067,967
08/20/2026	21.87	22.15	21.50	21.66	-1.41%	594,218
08/19/2026	22.54	22.63	21.93	21.97	-1.57%	759,814
08/18/2026	23.01	23.25	22.20	22.32	-2.96%	887,010
08/17/2026	23.09	23.35	22.50	23.00	-1.08%	931,831
08/14/2026	23.06	23.40	23.01	23.25	+0.43%	758,727
08/13/2026	23.45	24.20	22.99	23.15	-0.43%	956,355
08/12/2026	24.02	24.48	23.02	23.25	-1.06%	1,194,470
08/11/2026	23.31	23.64	22.81	23.50	+2.26%	980,341
08/10/2026	23.21	23.89	22.65	22.98	-1.98%	1,360,734
08/10/2026	$0.26 Dividend
08/07/2026	23.74	24.82	22.47	23.45	-14.32%	2,208,245
08/06/2026	27.17	27.71	26.37	27.36	+0.69%	351,408
08/06/2026	$0.06 Earnings
08/05/2026	27.18	27.31	26.21	27.17	-2.59%	261,046
08/04/2026	27.79	28.04	27.52	27.90	+0.46%	179,400
08/03/2026	27.83	28.38	27.75	27.77	+1.15%	530,310
07/31/2026	27.35	27.66	27.04	27.45	0.00%	237,704
07/30/2026	28.13	28.13	27.45	27.45	-2.36%	209,823
07/29/2026	28.44	28.78	28.01	28.11	-1.49%	225,719
07/28/2026	28.12	28.83	28.12	28.54	+2.49%	226,987
07/27/2026	27.46	28.14	27.28	27.85	+1.66%	316,459
07/24/2026	26.95	27.66	26.83	27.39	+2.40%	169,131
07/23/2026	27.03	27.26	26.39	26.75	-2.45%	276,994
07/22/2026	27.17	27.48	27.13	27.42	+0.84%	191,072
07/21/2026	26.73	27.42	26.55	27.19	+1.36%	259,035
07/20/2026	27.20	27.53	26.75	26.83	-1.24%	235,510
07/17/2026	27.49	27.96	26.99	27.16	-1.75%	221,648
07/16/2026	26.49	27.77	26.49	27.65	+4.60%	277,945
07/15/2026	26.36	26.96	26.36	26.43	+0.98%	156,527
07/14/2026	26.31	26.38	26.13	26.18	-0.64%	224,736
07/13/2026	26.37	26.68	26.20	26.34	-0.11%	222,238
07/10/2026	26.63	27.08	26.32	26.37	-1.19%	151,041
07/09/2026	25.95	26.83	25.93	26.69	+2.94%	409,067
07/08/2026	26.48	26.56	25.57	25.93	-2.93%	351,102
07/07/2026	26.32	27.12	26.19	26.71	+1.85%	388,978
07/06/2026	26.40	26.63	26.19	26.22	-0.67%	209,930
07/02/2026	26.40	26.72	26.01	26.40	+0.15%	331,121
07/01/2026	26.63	27.31	26.24	26.36	-1.00%	328,051
06/30/2026	26.34	26.67	25.75	26.63	+1.16%	287,364
06/29/2026	27.17	27.27	26.30	26.32	-2.35%	357,136
06/26/2026	26.03	27.06	25.83	26.96	+3.45%	1,154,433
06/25/2026	26.19	26.71	25.67	26.06	+0.04%	496,400
06/24/2026	25.74	26.37	25.74	26.05	+1.66%	698,589
06/23/2026	25.90	26.07	25.57	25.62	-0.84%	404,000
06/22/2026	25.98	26.20	25.71	25.84	-0.91%	351,855
06/18/2026	25.56	26.17	25.31	26.08	+3.41%	523,624
06/17/2026	26.56	26.56	25.04	25.22	-4.10%	341,758
06/16/2026	26.21	26.58	25.89	26.29	+0.57%	315,951
06/15/2026	26.83	27.10	26.04	26.15	-1.45%	207,344
06/12/2026	25.75	26.81	25.49	26.53	+3.75%	386,299
06/11/2026	25.34	25.72	24.34	25.57	+1.06%	480,316
06/10/2026	25.41	25.67	24.74	25.30	+0.20%	339,809
06/09/2026	25.37	25.80	25.06	25.26	+0.35%	370,869
06/08/2026	25.31	25.58	24.75	25.17	+0.36%	140,701
06/05/2026	25.02	25.51	24.78	25.08	-0.63%	211,117
06/04/2026	25.39	25.87	24.70	25.24	+0.28%	198,749
06/03/2026	25.76	25.76	25.07	25.17	-2.53%	241,072
06/02/2026	26.09	26.28	25.65	25.82	-1.21%	181,707
06/01/2026	26.05	26.47	25.38	26.14	-0.45%	830,759
05/29/2026	26.69	26.92	26.17	26.25	-1.96%	223,176
05/28/2026	26.96	27.25	26.62	26.78	-0.40%	208,884
05/27/2026	27.12	27.71	26.65	26.89	-0.40%	243,483
05/26/2026	26.60	27.23	26.60	27.00	+1.98%	418,399
05/22/2026	26.21	26.54	26.14	26.47	+1.17%	136,988
05/21/2026	26.52	26.83	25.95	26.17	-2.47%	249,798
05/20/2026	26.65	26.93	26.48	26.83	+0.67%	194,821
05/19/2026	26.24	26.78	25.95	26.65	+0.34%	193,159
05/18/2026	26.24	26.77	26.04	26.56	+1.28%	178,791
05/15/2026	26.83	27.03	26.15	26.22	-2.96%	171,203
05/14/2026	27.54	27.70	26.73	27.03	-1.69%	189,893
05/13/2026	27.33	27.70	26.63	27.49	-0.25%	356,588
05/12/2026	27.59	27.77	26.90	27.56	+0.32%	271,469
05/11/2026	27.48	27.78	26.94	27.47	-0.41%	242,270
05/11/2026	$0.26 Dividend
05/08/2026	27.31	27.72	27.01	27.58	+1.74%	139,869
05/07/2026	27.59	27.96	27.07	27.11	-1.46%	165,426
05/06/2026	28.37	28.91	27.51	27.52	-1.78%	178,653
05/05/2026	26.95	28.56	26.93	28.02	+4.31%	278,326
05/04/2026	27.69	28.36	25.96	26.86	-4.23%	440,162
05/01/2026	29.94	30.32	27.96	28.05	+0.25%	309,862
04/30/2026	27.09	28.07	27.04	27.98	+2.74%	235,953
04/30/2026	$0.37 Earnings
04/29/2026	27.50	27.66	27.20	27.23	-1.56%	145,718
04/28/2026	27.78	28.14	27.54	27.66	-0.25%	105,370
04/27/2026	27.45	27.77	27.21	27.73	+0.50%	204,882
04/24/2026	27.30	28.22	27.21	27.59	+0.04%	226,229
04/23/2026	27.21	27.72	27.14	27.58	+0.29%	140,296
04/22/2026	26.68	27.53	26.53	27.51	+3.31%	199,936
04/21/2026	26.85	27.05	26.41	26.62	-0.91%	142,006
04/20/2026	26.72	27.20	26.26	26.87	-0.47%	128,529
04/17/2026	26.81	27.45	26.63	27.00	+2.23%	145,612
04/16/2026	26.09	26.45	25.99	26.41	+0.94%	106,936
04/15/2026	26.32	26.48	26.09	26.16	-1.11%	140,400
04/14/2026	26.54	26.64	26.36	26.46	-0.30%	130,140
04/13/2026	26.64	26.64	26.08	26.54	-0.55%	175,354
04/10/2026	26.38	26.76	26.12	26.68	+1.15%	143,365
04/09/2026	25.76	26.47	25.67	26.38	+1.93%	133,086
04/08/2026	26.23	26.47	25.76	25.88	+2.01%	141,507
04/07/2026	24.99	25.41	24.99	25.37	+1.05%	125,069