Get the Stockscreener App
26.54
1.96%
-0.53
Overview
News
Price History
Option Chain
Financials
Discussions
Forecast
Stock Split
Dividend History
Matthews International Corp Stock (MATW) Price History
The historical daily chart and data for Matthews International Corp stock (MATW), adjusted for splits and dividends, show that the latest closing stock price as of May 29, 2026, is $26.54.
- Matthews International Corp all-time high stock price is $77.85, occurred on January 03, 2017.
- The lowest Matthews International Corp stock price recorded was $17.01 on June 26, 2020. Since then, Matthews International Corp's stock price has risen over 56.03% to $26.54 now.
- The 52-week high stock price for MATW is $30.93, representing a 16.54% increase from the current share price, occurred on May 01, 2026.
- The 52-week low stock price for MATW is $20.73, indicating a -21.89% decrease from the current share price, occurred on June 02, 2025.
- The closing price of Matthews International Corp (MATW) stock in the beginning of 2025 was $36.70. The stock closed the year at $30.44, a loss of over -17.07% for the year.
The table below shows more information about MATW historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2026 | $27.21 | $26.45 | $0.76 | 223,034.0 | -1.96% |
| May 28, 2026 | $27.55 | $26.91 | $0.6399 | 208,883.0 | -0.40% |
| May 27, 2026 | $28.01 | $26.94 | $1.07 | 243,481.0 | -0.40% |
| May 26, 2026 | $27.52 | $26.89 | $0.635 | 418,387.0 | +1.98% |
| May 22, 2026 | $26.83 | $26.43 | $0.405 | 136,988.0 | +1.17% |
| May 21, 2026 | $27.12 | $26.23 | $0.89 | 249,798.0 | -2.47% |
| May 20, 2026 | $27.22 | $26.77 | $0.45 | 194,821.0 | +0.67% |
| May 19, 2026 | $27.07 | $26.23 | $0.845 | 193,109.0 | +0.34% |
| May 18, 2026 | $27.06 | $26.32 | $0.74 | 178,791.0 | +1.28% |
| May 15, 2026 | $27.32 | $26.43 | $0.89 | 171,203.0 | -2.96% |
| May 14, 2026 | $28.00 | $27.02 | $0.9775 | 189,893.0 | -1.69% |
| May 13, 2026 | $28.00 | $26.92 | $1.08 | 356,588.0 | -0.25% |
| May 12, 2026 | $28.07 | $27.20 | $0.875 | 271,469.0 | +0.32% |
| May 11, 2026 | $28.09 | $27.24 | $0.8476 | 242,270.0 | -1.31% |
| May 08, 2026 | $28.28 | $27.55 | $0.73 | 138,863.0 | +1.74% |
| May 07, 2026 | $28.52 | $27.61 | $0.91 | 165,426.0 | -1.46% |
| May 06, 2026 | $29.49 | $28.06 | $1.43 | 178,653.0 | -1.78% |
| May 05, 2026 | $29.13 | $27.47 | $1.66 | 278,326.0 | +4.31% |
| May 04, 2026 | $28.93 | $26.48 | $2.45 | 440,162.0 | -4.23% |
| May 01, 2026 | $30.93 | $28.52 | $2.41 | 309,862.0 | +0.25% |
| Apr 30, 2026 | $28.63 | $27.58 | $1.05 | 231,246.0 | +2.74% |
Matthews International Corp Stock (MATW) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Matthews International Corp stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MATW shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Matthews International Corp stock price history provides a foundation for understanding how the company's stock has evolved over time.
Matthews International Corp Stock (MATW) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2026 | $30.93 | $26.23 | $4.70 | 5,013,041.0 | -7.01% |
| Apr, 2026 | $28.79 | $24.72 | $4.07 | 3,162,498.0 | +10.53% |
| Mar, 2026 | $28.33 | $23.75 | $4.58 | 4,734,785.0 | -2.31% |
| Feb, 2026 | $27.57 | $25.35 | $2.21 | 3,628,612.0 | +0.53% |
| Jan, 2026 | $29.11 | $25.48 | $3.64 | 4,869,501.0 | +0.65% |
Matthews International Corp Stock (MATW) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $27.72 | $23.90 | $3.82 | 5,919,920.0 | +7.86% |
| Nov, 2025 | $26.66 | $22.65 | $4.02 | 6,894,761.0 | +4.78% |
| Oct, 2025 | $26.44 | $21.95 | $4.49 | 5,239,769.0 | -3.54% |
| Sep, 2025 | $26.15 | $23.66 | $2.49 | 3,953,108.0 | -1.18% |
| Aug, 2025 | $26.50 | $22.80 | $3.70 | 4,389,546.0 | +4.60% |
| Jul, 2025 | $25.90 | $23.22 | $2.68 | 3,924,416.0 | -1.76% |
| Jun, 2025 | $24.59 | $20.73 | $3.86 | 4,534,205.0 | +11.47% |
| May, 2025 | $22.50 | $18.61 | $3.88 | 6,196,732.0 | +4.89% |
| Apr, 2025 | $22.50 | $18.50 | $4.00 | 5,605,871.0 | -8.05% |
| Mar, 2025 | $25.30 | $21.94 | $3.36 | 4,062,509.0 | -10.75% |
| Feb, 2025 | $30.96 | $23.87 | $7.09 | 6,760,842.0 | -10.97% |
| Jan, 2025 | $32.00 | $26.33 | $5.67 | 3,284,872.0 | +1.12% |
Matthews International Corp Stock (MATW) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $31.50 | $27.02 | $4.48 | 3,258,444.0 | -8.19% |
| Nov, 2024 | $32.24 | $22.68 | $9.56 | 3,602,015.0 | +29.50% |
| Oct, 2024 | $24.32 | $21.09 | $3.23 | 3,318,702.0 | +0.39% |
| Sep, 2024 | $25.14 | $22.47 | $2.67 | 2,899,735.0 | -8.41% |
| Aug, 2024 | $29.00 | $24.23 | $4.77 | 2,662,541.0 | -12.50% |
| Jul, 2024 | $29.58 | $23.30 | $6.28 | 3,034,398.0 | +15.57% |
| Jun, 2024 | $28.75 | $23.42 | $5.33 | 4,201,803.0 | -11.58% |
| May, 2024 | $30.21 | $26.62 | $3.59 | 2,600,478.0 | +5.00% |
| Apr, 2024 | $31.52 | $25.42 | $6.10 | 2,872,192.0 | -13.19% |
| Mar, 2024 | $31.34 | $27.51 | $3.83 | 3,012,618.0 | +7.39% |
| Feb, 2024 | $33.84 | $27.37 | $6.47 | 4,042,643.0 | -12.04% |
| Jan, 2024 | $37.18 | $32.80 | $4.38 | 2,637,379.0 | -10.23% |
0.61%
0.94%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):