Matthews International Corporation - Class A Common Stock (MATW)

Historical Prices For Matthews International Corporation - Class A Common Stock (MATW)

Date Range:

2025-03-02 - 2025-06-02

Date	Open	High	Low	Close	Volume	Adjusted Close
5/30/2025	21.64	22.00	21.43	21.45	423,781	21.45
5/29/2025	22.00	22.50	21.60	21.93	266,123	21.93
5/28/2025	21.85	22.17	21.57	21.89	246,146	21.89
5/27/2025	21.26	22.22	21.08	21.74	306,226	21.74
5/23/2025	20.36	20.91	20.14	20.85	201,589	20.85
5/22/2025	20.09	20.80	19.98	20.80	234,781	20.80
5/21/2025	20.42	20.70	19.87	20.18	224,947	20.18
5/20/2025	20.58	20.83	20.53	20.70	160,369	20.70
5/19/2025	20.62	20.82	20.47	20.69	171,133	20.69
5/16/2025	20.69	21.06	20.51	20.93	217,723	20.93
5/15/2025	20.33	20.89	20.07	20.68	196,723	20.68
5/14/2025	21.04	21.25	20.42	20.44	251,300	20.44
5/13/2025	21.06	21.48	20.85	21.22	237,310	21.22
5/12/2025	21.09	21.54	20.50	20.82	460,026	20.82
5/09/2025	19.95	20.49	19.89	20.41	287,374	20.16
5/08/2025	19.38	20.16	19.33	19.84	285,401	19.60
5/07/2025	18.95	19.40	18.80	19.10	310,778	18.87
5/06/2025	18.79	19.09	18.61	18.80	295,457	18.57
5/05/2025	19.50	19.72	18.90	18.95	421,183	18.72
5/02/2025	20.24	20.68	19.40	19.82	478,286	19.58
5/01/2025	19.10	21.20	18.79	19.82	520,468	19.58
4/30/2025	21.33	21.33	20.34	20.45	553,297	20.20
4/29/2025	20.82	21.68	20.78	21.48	226,780	21.22
4/28/2025	20.50	20.82	20.43	20.68	178,027	20.43
4/25/2025	20.40	20.57	19.93	20.54	181,015	20.29
4/24/2025	19.87	20.55	19.80	20.49	170,478	20.24
4/23/2025	20.20	20.49	19.77	19.93	228,885	19.69
4/22/2025	19.95	19.95	19.18	19.48	249,895	19.24
4/21/2025	19.35	20.25	18.85	19.38	465,057	19.14
4/17/2025	19.84	20.09	19.42	19.51	201,276	19.27
4/16/2025	20.83	20.90	19.49	19.90	303,820	19.66
4/15/2025	21.15	21.33	20.70	20.85	251,716	20.59
4/14/2025	20.84	21.32	20.35	21.09	340,567	20.83
4/11/2025	20.26	20.71	19.86	20.52	177,129	20.27
4/10/2025	20.05	20.57	19.79	20.32	206,607	20.07
4/09/2025	19.10	21.09	18.60	20.72	336,587	20.47
4/08/2025	20.55	20.55	18.91	19.12	303,860	18.89
4/07/2025	19.72	20.55	18.50	19.88	392,823	19.64
4/04/2025	20.00	20.41	19.13	19.98	368,926	19.74
4/03/2025	21.78	22.18	20.33	20.62	224,881	20.37
4/02/2025	21.56	22.50	21.50	22.43	178,005	22.16
4/01/2025	22.13	22.44	21.84	21.89	139,362	21.62
3/31/2025	22.28	22.68	21.94	22.24	185,433	21.97
3/28/2025	23.28	23.56	22.45	22.52	123,674	22.24
3/27/2025	23.25	23.60	22.93	23.36	123,233	23.07
3/26/2025	23.10	23.47	23.03	23.23	128,001	22.95
3/25/2025	23.71	23.94	23.13	23.15	168,702	22.87
3/24/2025	23.60	23.95	23.39	23.72	154,485	23.43
3/21/2025	22.99	23.34	22.93	23.15	504,781	22.87
3/20/2025	22.76	23.29	22.76	23.15	209,488	22.87
3/19/2025	22.85	23.12	22.58	23.08	218,141	22.80
3/18/2025	22.73	23.04	22.38	22.72	172,571	22.44
3/17/2025	22.57	23.11	22.57	22.88	154,619	22.60
3/14/2025	22.70	22.96	22.43	22.55	133,602	22.27
3/13/2025	22.79	22.86	22.10	22.58	192,339	22.30
3/12/2025	22.91	23.14	22.03	22.79	234,223	22.51
3/11/2025	23.66	23.89	22.84	22.99	252,805	22.71
3/10/2025	24.29	24.76	23.64	23.64	212,745	23.35
3/07/2025	24.09	24.99	24.03	24.60	220,131	24.30
3/06/2025	23.06	24.16	23.00	24.00	221,567	23.71
3/05/2025	23.46	24.30	22.89	23.34	197,745	23.05
3/04/2025	23.56	24.74	22.84	23.47	298,542	23.18
3/03/2025	24.97	25.30	23.76	23.92	231,793	23.63