MARKET IS CLOSED
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
MATW — Matthews International Corp
NasdaqMatthews International Corp
$19.42
+0.09(+0.47%)
- O
- 19.46
- H
- 19.84
- L
- 19.23
- V
- 802.53K
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$19.42
Period Return-5.22%
Period High$30.93
Period Low$18.54
Avg Daily Volume341.4K
Total Trading Days365
MATW — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $19.46 | $19.84 | $19.23 | $19.42 | +$0.09 | +0.47% | 802,527 | $19.53 | $19.23 $19.84 |
| Oct 5, 2026 | $19.29 | $19.48 | $18.86 | $19.33 | +$0.04 | +0.21% | 2,813,053 | $19.04 | $18.86 $19.48 |
| Oct 2, 2026 | $18.74 | $19.47 | $18.55 | $19.29 | +$0.71 | +3.82% | 1,166,136 | $19.06 | $18.55 $19.47 |
| Oct 1, 2026 | $19.17 | $19.20 | $18.54 | $18.58 | $-0.61 | -3.18% | 847,288 | $18.70 | $18.54 $19.20 |
| Sep 30, 2026 | $19.56 | $19.65 | $19.12 | $19.19 | $-0.24 | -1.24% | 566,771 | $19.30 | $19.12 $19.65 |
| Sep 29, 2026 | $19.45 | $19.69 | $19.15 | $19.43 | $-0.09 | -0.46% | 651,408 | $19.38 | $19.15 $19.69 |
| Sep 28, 2026 | $18.87 | $19.56 | $18.69 | $19.52 | +$0.57 | +3.01% | 803,305 | $19.35 | $18.69 $19.56 |
| Sep 25, 2026 | $19.25 | $19.28 | $18.94 | $18.95 | $-0.27 | -1.40% | 1,154,924 | $19.02 | $18.94 $19.28 |
| Sep 24, 2026 | $19.71 | $19.88 | $19.16 | $19.22 | $-0.49 | -2.49% | 685,777 | $19.33 | $19.16 $19.88 |
| Sep 23, 2026 | $19.91 | $20.04 | $19.52 | $19.71 | $-0.20 | -1.00% | 871,963 | $19.75 | $19.52 $20.04 |
| Sep 22, 2026 | $19.95 | $20.13 | $19.80 | $19.91 | +$0.13 | +0.66% | 1,316,666 | $19.92 | $19.80 $20.13 |
| Sep 21, 2026 | $20.57 | $20.63 | $19.73 | $19.78 | $-0.70 | -3.42% | 1,097,634 | $19.91 | $19.73 $20.63 |
| Sep 18, 2026 | $20.09 | $20.55 | $19.51 | $20.48 | +$0.33 | +1.64% | 6,350,831 | $20.45 | $19.51 $20.55 |
| Sep 17, 2026 | $20.14 | $20.27 | $19.93 | $20.15 | +$0.20 | +1.00% | 1,193,507 | $20.12 | $19.93 $20.27 |
| Sep 16, 2026 | $20.10 | $20.21 | $19.66 | $19.95 | $-0.15 | -0.75% | 1,025,254 | $19.89 | $19.66 $20.21 |
| Sep 15, 2026 | $19.93 | $20.10 | $19.66 | $20.10 | +$0.19 | +0.95% | 1,036,161 | $19.95 | $19.66 $20.10 |
| Sep 14, 2026 | $19.87 | $20.06 | $19.58 | $19.91 | $-0.09 | -0.45% | 724,375 | $19.86 | $19.58 $20.06 |
| Sep 11, 2026 | $20.25 | $20.43 | $19.60 | $20.00 | $-0.04 | -0.20% | 767,057 | $19.94 | $19.60 $20.43 |
| Sep 10, 2026 | $20.36 | $20.88 | $20.00 | $20.04 | $-0.38 | -1.86% | 745,624 | $20.12 | $20.00 $20.88 |
| Sep 9, 2026 | $20.20 | $20.63 | $20.13 | $20.42 | +$0.03 | +0.15% | 1,071,476 | $20.41 | $20.13 $20.63 |
| Sep 8, 2026 | $20.75 | $20.86 | $20.28 | $20.39 | $-0.74 | -3.50% | 1,089,989 | $20.48 | $20.28 $20.86 |
| Sep 4, 2026 | $21.09 | $21.49 | $20.99 | $21.13 | +$0.03 | +0.14% | 460,020 | $21.19 | $20.99 $21.49 |
| Sep 3, 2026 | $21.05 | $21.28 | $20.68 | $21.10 | +$0.27 | +1.30% | 550,085 | $21.02 | $20.68 $21.28 |
| Sep 2, 2026 | $20.67 | $21.24 | $20.36 | $20.83 | +$0.46 | +2.26% | 779,975 | $20.88 | $20.36 $21.24 |
| Sep 1, 2026 | $20.63 | $20.66 | $20.21 | $20.37 | $-0.40 | -1.93% | 1,087,417 | $20.37 | $20.21 $20.66 |
| Aug 31, 2026 | $20.84 | $20.96 | $20.62 | $20.77 | $-0.16 | -0.76% | 724,424 | $20.80 | $20.62 $20.96 |
| Aug 28, 2026 | $21.03 | $21.38 | $20.91 | $20.93 | $-0.10 | -0.48% | 476,183 | $21.08 | $20.91 $21.38 |
| Aug 27, 2026 | $21.55 | $21.79 | $20.96 | $21.03 | $-0.52 | -2.41% | 610,089 | $21.17 | $20.96 $21.79 |
| Aug 26, 2026 | $21.64 | $21.93 | $21.35 | $21.55 | +$0.05 | +0.23% | 592,578 | $21.55 | $21.35 $21.93 |
| Aug 25, 2026 | $21.21 | $21.92 | $21.00 | $21.50 | +$0.28 | +1.32% | 781,629 | $21.33 | $21.00 $21.92 |