MATW - MATTHEWS INTERNATIONAL CORP
25.73
-0.410 -1.593%
Share volume: 121,584
Last Updated: 03-05-2026
Steel Works/Nonferrous Foundries And Casting:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$26.14
-0.41
-0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-05-2026 | $25.80 | $25.80 | $26.02 | $26.02 | $25.55 | $25.55 | $25.73 | $25.73 | 121,584 | $121,584.00 |
| 03-04-2026 | $26.42 | $26.42 | $26.49 | $26.49 | $25.97 | $25.97 | $26.14 | $26.14 | 100,056 | $100,056.00 |
| 03-03-2026 | $25.71 | $25.71 | $26.39 | $26.39 | $25.45 | $25.45 | $26.24 | $26.24 | 105,333 | $105,333.00 |
| 03-02-2026 | $25.94 | $25.94 | $26.62 | $26.62 | $25.78 | $25.78 | $26.35 | $26.35 | 138,484 | $138,484.00 |
| 02-27-2026 | $26.39 | $26.39 | $26.84 | $26.84 | $26.00 | $26.00 | $26.43 | $26.43 | 189,810 | $189,810.00 |
| 02-26-2026 | $26.49 | $26.49 | $26.94 | $26.94 | $26.35 | $26.35 | $26.77 | $26.77 | 126,890 | $126,890.00 |
| 02-25-2026 | $26.80 | $26.80 | $26.85 | $26.85 | $26.16 | $26.16 | $26.39 | $26.39 | 103,074 | $103,074.00 |
| 02-24-2026 | $26.15 | $26.15 | $26.79 | $26.79 | $26.13 | $26.13 | $26.75 | $26.75 | 142,728 | $142,728.00 |
| 02-23-2026 | $26.25 | $26.25 | $26.48 | $26.48 | $25.69 | $25.69 | $26.10 | $26.10 | 174,798 | $174,798.00 |
| 02-20-2026 | $26.35 | $26.35 | $26.89 | $26.89 | $26.11 | $26.11 | $26.38 | $26.38 | 142,179 | $142,179.00 |