Matthews International (MATW) went public on July 20, 1994, when it opened at a split-adjusted price of $2.49.
| DATE | OPEN | HIGH | LOW | CLOSE | VOLUME |
|---|---|---|---|---|---|
January 2025 | $27.77 | $32.00 | $26.33 | $31.03 | 1,027,509 |
December 2024 | $29.94 | $31.50 | $27.02 | $27.68 | 3,762,951 |
November 2024 | $23.24 | $31.97 | $22.49 | $29.91 | 3,753,754 |
October 2024 | $22.87 | $24.12 | $20.92 | $23.10 | 3,396,200 |
September 2024 | $24.86 | $24.93 | $22.28 | $23.01 | 3,007,600 |
August 2024 | $28.47 | $28.51 | $24.03 | $25.12 | 2,710,631 |
July 2024 | $24.72 | $29.07 | $22.90 | $28.45 | 3,445,789 |
June 2024 | $28.17 | $28.25 | $23.02 | $24.62 | 4,296,962 |
May 2024 | $26.41 | $29.69 | $25.93 | $27.84 | 2,657,176 |
April 2024 | $30.43 | $30.70 | $24.76 | $26.28 | 2,941,381 |
March 2024 | $28.08 | $30.53 | $26.80 | $30.27 | 3,062,800 |
February 2024 | $32.05 | $32.73 | $26.66 | $28.19 | 4,043,671 |
January 2024 | $35.18 | $35.96 | $31.72 | $31.82 | 2,723,703 |
December 2023 | $33.06 | $37.83 | $32.68 | $35.44 | 3,887,008 |
November 2023 | $33.87 | $37.51 | $32.64 | $33.03 | 2,823,994 |
October 2023 | $37.06 | $39.19 | $33.52 | $34.04 | 2,589,969 |
September 2023 | $40.61 | $40.89 | $36.51 | $37.37 | 2,936,547 |
August 2023 | $43.90 | $44.85 | $39.21 | $40.51 | 2,127,204 |
July 2023 | $40.66 | $46.69 | $40.51 | $43.86 | 2,477,384 |
June 2023 | $36.89 | $40.87 | $36.26 | $40.73 | 2,687,178 |
May 2023 | $35.93 | $38.64 | $34.51 | $36.79 | 1,950,060 |
April 2023 | $34.38 | $36.81 | $33.01 | $35.96 | 1,793,222 |
March 2023 | $36.24 | $37.58 | $32.43 | $34.24 | 3,140,517 |
February 2023 | $34.90 | $37.64 | $34.00 | $36.24 | 2,563,920 |
January 2023 | $29.27 | $35.87 | $29.20 | $34.96 | 2,779,190 |
