MATW - MATTHEWS INTERNATIONAL CORP
27.41
-0.130 -0.474%
Share volume: 131,253
Last Updated: 04-20-2026
Steel Works/Nonferrous Foundries And Casting:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$27.54
-0.13
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-20-2026 | $27.26 | $27.26 | $27.75 | $27.75 | $26.78 | $26.78 | $27.41 | $27.41 | 131,253 | $131,253.00 |
| 04-17-2026 | $27.35 | $27.35 | $28.00 | $28.00 | $27.17 | $27.17 | $27.54 | $27.54 | 145,612 | $145,612.00 |
| 04-16-2026 | $26.61 | $26.61 | $26.99 | $26.99 | $26.52 | $26.52 | $26.94 | $26.94 | 106,936 | $106,936.00 |
| 04-15-2026 | $26.85 | $26.85 | $27.01 | $27.01 | $26.62 | $26.62 | $26.69 | $26.69 | 140,400 | $140,400.00 |
| 04-14-2026 | $27.07 | $27.07 | $27.18 | $27.18 | $26.89 | $26.89 | $26.99 | $26.99 | 130,140 | $130,140.00 |
| 04-13-2026 | $27.18 | $27.18 | $27.18 | $27.18 | $26.60 | $26.60 | $27.07 | $27.07 | 175,354 | $175,354.00 |
| 04-10-2026 | $26.91 | $26.91 | $27.30 | $27.30 | $26.65 | $26.65 | $27.22 | $27.22 | 143,378 | $143,378.00 |
| 04-09-2026 | $26.28 | $26.28 | $27.00 | $27.00 | $26.19 | $26.19 | $26.91 | $26.91 | 133,094 | $133,094.00 |
| 04-08-2026 | $26.76 | $26.76 | $27.00 | $27.00 | $26.28 | $26.28 | $26.40 | $26.40 | 141,507 | $141,507.00 |
| 04-07-2026 | $25.49 | $25.49 | $25.92 | $25.92 | $25.49 | $25.49 | $25.88 | $25.88 | 125,069 | $125,069.00 |