Matthews International Corporation - Class A Common Stock (MATW)

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

Date Range:

2025-01-05 - 2025-04-05

Date	Open	High	Low	Close	Volume	Adjusted Close
4/04/2025	20.00	20.41	19.13	20.09	236,708	20.09
4/03/2025	21.78	22.18	20.33	20.62	224,881	20.62
4/02/2025	21.56	22.50	21.50	22.43	178,005	22.43
4/01/2025	22.13	22.44	21.84	21.89	139,362	21.89
3/31/2025	22.28	22.68	21.94	22.24	185,433	22.24
3/28/2025	23.28	23.56	22.45	22.52	123,674	22.52
3/27/2025	23.25	23.60	22.93	23.36	123,233	23.36
3/26/2025	23.10	23.47	23.03	23.23	128,001	23.23
3/25/2025	23.71	23.94	23.13	23.15	168,702	23.15
3/24/2025	23.60	23.95	23.39	23.72	154,485	23.72
3/21/2025	22.99	23.34	22.93	23.15	504,781	23.15
3/20/2025	22.76	23.29	22.76	23.15	209,488	23.15
3/19/2025	22.85	23.12	22.58	23.08	218,141	23.08
3/18/2025	22.73	23.04	22.38	22.72	172,571	22.72
3/17/2025	22.57	23.11	22.57	22.88	154,619	22.88
3/14/2025	22.70	22.96	22.43	22.55	133,602	22.55
3/13/2025	22.79	22.86	22.10	22.58	192,339	22.58
3/12/2025	22.91	23.14	22.03	22.79	234,223	22.79
3/11/2025	23.66	23.89	22.84	22.99	252,805	22.99
3/10/2025	24.29	24.76	23.64	23.64	212,745	23.64
3/07/2025	24.09	24.99	24.03	24.60	220,131	24.60
3/06/2025	23.06	24.16	23.00	24.00	221,567	24.00
3/05/2025	23.46	24.30	22.89	23.34	197,745	23.34
3/04/2025	23.56	24.74	22.84	23.47	298,542	23.47
3/03/2025	24.97	25.30	23.76	23.92	231,793	23.92
2/28/2025	24.75	25.17	24.31	24.92	249,625	24.92
2/27/2025	25.31	25.54	24.75	24.78	160,594	24.78
2/26/2025	24.52	25.53	24.52	25.36	313,926	25.36
2/25/2025	24.94	25.05	24.43	24.70	229,022	24.70
2/24/2025	24.32	24.93	24.21	24.39	284,251	24.39
2/21/2025	24.95	24.95	23.89	24.25	270,045	24.25
2/20/2025	24.86	24.95	24.48	24.61	182,610	24.61
2/19/2025	25.55	25.93	24.66	25.05	207,880	25.05
2/18/2025	25.33	26.16	25.33	25.81	217,256	25.81
2/14/2025	25.22	27.15	25.22	25.73	395,312	25.73
2/13/2025	24.79	25.29	24.45	24.97	268,856	24.97
2/12/2025	23.93	24.72	23.87	24.59	319,270	24.59
2/11/2025	24.50	25.24	24.50	24.68	256,867	24.68
2/10/2025	26.31	26.80	24.66	24.77	519,449	24.77
2/07/2025	27.09	27.84	25.57	26.55	768,132	26.30
2/06/2025	30.50	30.96	28.10	29.47	728,997	29.19
2/05/2025	27.16	27.52	25.89	26.74	1,038,244	26.49
2/04/2025	27.81	28.09	27.11	27.11	245,561	26.85
2/03/2025	27.37	28.89	26.93	27.94	178,311	27.68
1/31/2025	29.25	29.54	27.87	27.99	175,585	27.73
1/30/2025	28.78	29.51	28.32	29.14	133,431	28.87
1/29/2025	28.54	28.76	27.93	28.31	113,025	28.04
1/28/2025	28.86	29.05	28.43	28.54	187,204	28.27
1/27/2025	28.96	29.91	28.76	28.86	184,067	28.59
1/24/2025	30.33	30.73	28.83	28.97	138,525	28.70
1/23/2025	30.25	30.95	29.99	30.16	156,825	29.88
1/22/2025	30.85	31.12	29.93	30.27	132,010	29.98
1/21/2025	31.40	31.55	30.80	31.14	102,827	30.85
1/17/2025	31.67	31.94	30.86	31.02	86,539	30.73
1/16/2025	30.98	31.46	30.68	31.33	115,131	31.03
1/15/2025	31.30	31.33	30.82	31.13	107,156	30.84
1/14/2025	30.72	30.85	30.27	30.51	193,451	30.22
1/13/2025	29.21	30.83	29.21	30.52	261,456	30.23
1/10/2025	30.12	30.52	28.86	29.69	265,551	29.41
1/08/2025	28.00	32.00	27.53	31.03	486,386	30.74
1/07/2025	27.27	27.34	26.33	27.10	147,297	26.84
1/06/2025	27.54	28.00	27.23	27.33	149,108	27.07