Matthews International Stock Price History
NASDAQ: MATWTelecommunicationsMetal FabricationsUSD
18.61-0.70 (-3.63%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
MATW price history at a glance
The price history for Matthews International (MATW) on this page begins on July 18, 1994, when the stock closed at $3.69; it most recently closed at $18.61 on October 5, 2026. The highest price in this record is $77.85, reached on January 2, 2017; the latest close is 76.1% below that peak. Across the 31 complete calendar years in the table, MATW finished higher in 17 and lower in 14. Its best year was 2001 (+56.0%) and its worst was 2017 (-31.3%).
Over roughly 32 years the share price changed +404.7%, a 5.2% compound annual price return (excluding dividends). In the last 12 months alone, MATW has lost 19.1%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 1994
- $77.85
- Date of high
- Jan 2, 2017
- Low since 1994
- $3.13
- Date of low
- Jan 16, 1995
- 52-week high
- $30.93
- 52-week low
- $18.54
- IPO year
- 1994
- Last close
- $18.61
MATW returns
1 week
-3.53%
1 month
-8.86%
3 months
-30.20%
6 months
-31.63%
Year to date
-28.75%
1 year
-19.09%
3 years
-52.15%
5 years
-47.04%
MATW price return, excluding dividends.
MATW annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 18.61 | -28.23% |
| 2025 | 25.93 | -5.85% |
| 2024 | 27.54 | -24.86% |
| 2023 | 36.65 | +20.40% |
| 2022 | 30.44 | -16.99% |
| 2021 | 36.67 | +24.73% |
| 2020 | 29.40 | -23.32% |
| 2019 | 38.34 | -7.84% |
| 2018 | 41.60 | -21.21% |
| 2017 | 52.80 | -31.29% |
| 2016 | 76.85 | +43.78% |
| 2015 | 53.45 | +11.03% |
| 2014 | 48.14 | +15.17% |
| 2013 | 41.80 | +25.75% |
| 2012 | 33.24 | +5.76% |
| 2011 | 31.43 | -10.15% |
| 2010 | 34.98 | -1.27% |
| 2009 | 35.43 | -2.21% |
| 2008 | 36.23 | -19.04% |
| 2007 | 44.75 | +13.72% |
| 2006 | 39.35 | +8.07% |
| 2005 | 36.41 | -1.06% |
| 2004 | 36.80 | +21.41% |
| 2003 | 30.31 | +30.65% |
| 2002 | 23.20 | -5.77% |
| 2001 | 24.62 | +56.01% |
| 2000 | 15.78 | +14.77% |
| 1999 | 13.75 | -12.70% |
| 1998 | 15.75 | +41.57% |
| 1997 | 11.13 | +52.14% |
| 1996 | 7.31 | +50.00% |
| 1995 | 4.88 | +41.82% |
| 1994* | 3.44 | -6.78% |
* Partial year: the record begins after the start of 1994; return measured from the first available close.
2026 return is year to date.
MATW daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 19.37 | 19.38 | 18.60 | 18.61 | -3.63% | |
| 19.41 | 19.53 | 19.12 | 19.31 | -1.38% | |
| 19.30 | 19.61 | 19.12 | 19.58 | +0.82% | |
| 19.46 | 19.84 | 19.23 | 19.42 | +0.47% | |
| 19.29 | 19.48 | 18.86 | 19.33 | +0.21% | |
| 18.74 | 19.47 | 18.55 | 19.29 | +3.82% | |
| 19.17 | 19.20 | 18.54 | 18.58 | -3.18% | |
| 19.56 | 19.65 | 19.12 | 19.19 | -1.24% | |
| 19.45 | 19.69 | 19.15 | 19.43 | -0.46% | |
| 18.87 | 19.56 | 18.69 | 19.52 | +3.01% | |
| 19.25 | 19.28 | 18.94 | 18.95 | -1.40% | |
| 19.71 | 19.88 | 19.16 | 19.22 | -2.49% | |
| 19.91 | 20.04 | 19.52 | 19.71 | -1.00% | |
| 19.95 | 20.13 | 19.80 | 19.91 | +0.66% | |
| 20.57 | 20.63 | 19.73 | 19.78 | -3.42% | |
| 20.09 | 20.55 | 19.51 | 20.48 | +1.64% | |
| 20.14 | 20.27 | 19.93 | 20.15 | +1.00% | |
| 20.10 | 20.21 | 19.66 | 19.95 | -0.75% | |
| 19.93 | 20.10 | 19.66 | 20.10 | +0.95% | |
| 19.87 | 20.06 | 19.58 | 19.91 | -0.45% | |
| 20.25 | 20.43 | 19.60 | 20.00 | -0.20% | |
| 20.36 | 20.88 | 20.00 | 20.04 | -1.86% | |
| 20.20 | 20.63 | 20.13 | 20.42 | +0.15% | |
| 20.75 | 20.86 | 20.28 | 20.39 | -3.50% | |
| 21.09 | 21.49 | 20.99 | 21.13 | +0.14% | |
| 21.05 | 21.28 | 20.68 | 21.10 | +1.30% | |
| 20.67 | 21.24 | 20.36 | 20.83 | +2.26% | |
| 20.63 | 20.66 | 20.21 | 20.37 | -1.93% | |
| 20.84 | 20.96 | 20.62 | 20.77 | -0.76% | |
| 21.03 | 21.38 | 20.91 | 20.93 | -0.48% | |
| 21.55 | 21.79 | 20.96 | 21.03 | -2.41% | |
| 21.64 | 21.93 | 21.35 | 21.55 | +0.23% | |
| 21.21 | 21.92 | 21.00 | 21.50 | +1.32% | |
| 21.39 | 21.73 | 20.87 | 21.22 | -0.24% | |
| 21.58 | 21.99 | 21.17 | 21.27 | -1.80% | |
| 21.87 | 22.15 | 21.50 | 21.66 | -1.41% | |
| 22.54 | 22.63 | 21.93 | 21.97 | -1.57% | |
| 23.01 | 23.25 | 22.20 | 22.32 | -2.96% | |
| 23.09 | 23.35 | 22.50 | 23.00 | -1.08% | |
| 23.06 | 23.40 | 23.01 | 23.25 | +0.43% | |
| 23.45 | 24.20 | 22.99 | 23.15 | -0.43% | |
| 24.02 | 24.48 | 23.02 | 23.25 | -1.06% | |
| 23.31 | 23.64 | 22.81 | 23.50 | +2.26% | |
| 23.21 | 23.89 | 22.65 | 22.98 | -3.04% | |
| 24.00 | 25.09 | 22.71 | 23.70 | -14.32% | |
| 27.47 | 28.02 | 26.66 | 27.66 | +0.69% | |
| 27.48 | 27.61 | 26.50 | 27.47 | -2.59% | |
| 28.09 | 28.35 | 27.82 | 28.20 | +0.46% | |
| 28.13 | 28.69 | 28.06 | 28.07 | +1.15% | |
| 27.65 | 27.97 | 27.33 | 27.75 | 0.00% | |
| 28.44 | 28.44 | 27.75 | 27.75 | -2.36% | |
| 28.75 | 29.10 | 28.32 | 28.42 | -1.49% | |
| 28.43 | 29.14 | 28.43 | 28.85 | +2.49% | |
| 27.76 | 28.45 | 27.58 | 28.15 | +1.66% | |
| 27.24 | 27.96 | 27.12 | 27.69 | +2.40% | |
| 27.32 | 27.56 | 26.68 | 27.04 | -2.45% | |
| 27.47 | 27.78 | 27.43 | 27.72 | +0.84% | |
| 27.02 | 27.72 | 26.84 | 27.49 | +1.36% | |
| 27.50 | 27.83 | 27.04 | 27.12 | -1.24% | |
| 27.79 | 28.26 | 27.28 | 27.46 | -1.75% | |
| 26.78 | 28.07 | 26.78 | 27.95 | +4.60% | |
| 26.65 | 27.25 | 26.65 | 26.72 | +0.98% | |
| 26.60 | 26.67 | 26.41 | 26.46 | -0.64% | |
| 26.66 | 26.97 | 26.48 | 26.63 | -0.11% | |
| 26.92 | 27.37 | 26.61 | 26.66 | -1.19% | |
| 26.23 | 27.12 | 26.21 | 26.98 | +2.94% | |
| 26.77 | 26.85 | 25.85 | 26.21 | -2.93% | |
| 26.61 | 27.41 | 26.47 | 27.00 | +1.85% | |
| 26.69 | 26.92 | 26.47 | 26.51 | -0.67% | |
| 26.69 | 27.01 | 26.29 | 26.69 | +0.15% | |
| 26.92 | 27.61 | 26.53 | 26.65 | -1.00% | |
| 26.63 | 26.96 | 26.04 | 26.92 | +1.16% | |
| 27.47 | 27.57 | 26.59 | 26.61 | -2.35% | |
| 26.31 | 27.35 | 26.11 | 27.25 | +3.45% | |
| 26.47 | 27.00 | 25.95 | 26.34 | +0.04% | |
| 26.02 | 26.66 | 26.02 | 26.33 | +1.66% | |
| 26.18 | 26.35 | 25.85 | 25.90 | -0.84% | |
| 26.26 | 26.49 | 25.99 | 26.12 | -0.91% | |
| 25.84 | 26.45 | 25.59 | 26.36 | +3.41% | |
| 26.85 | 26.85 | 25.31 | 25.49 | -4.10% | |
| 26.50 | 26.87 | 26.17 | 26.58 | +0.57% | |
| 27.12 | 27.40 | 26.32 | 26.43 | -1.45% | |
| 26.03 | 27.10 | 25.77 | 26.82 | +3.75% | |
| 25.62 | 26.00 | 24.60 | 25.85 | +1.06% | |
| 25.69 | 25.95 | 25.01 | 25.58 | +0.20% | |
| 25.65 | 26.08 | 25.33 | 25.53 | +0.35% | |
| 25.59 | 25.86 | 25.02 | 25.44 | +0.36% | |
| 25.29 | 25.79 | 25.05 | 25.35 | -0.63% | |
| 25.67 | 26.15 | 24.97 | 25.51 | +0.28% | |
| 26.04 | 26.04 | 25.34 | 25.44 | -2.53% | |
| 26.37 | 26.57 | 25.93 | 26.10 | -1.21% | |
| 26.33 | 26.76 | 25.65 | 26.42 | -0.45% | |
| 26.98 | 27.21 | 26.45 | 26.54 | -1.96% | |
| 27.25 | 27.55 | 26.91 | 27.07 | -0.40% | |
| 27.41 | 28.01 | 26.94 | 27.18 | -0.40% | |
| 26.89 | 27.53 | 26.89 | 27.29 | +1.98% | |
| 26.50 | 26.83 | 26.43 | 26.76 | +1.17% | |
| 26.81 | 27.12 | 26.23 | 26.45 | -2.47% | |
| 26.94 | 27.22 | 26.77 | 27.12 | +0.67% | |
| 26.53 | 27.08 | 26.23 | 26.94 | +0.34% | |
| 26.53 | 27.06 | 26.32 | 26.85 | +1.28% | |
| 27.12 | 27.32 | 26.43 | 26.51 | -2.96% | |
| 27.84 | 28.00 | 27.02 | 27.32 | -1.69% | |
| 27.63 | 28.00 | 26.92 | 27.79 | -0.25% | |
| 27.89 | 28.07 | 27.20 | 27.86 | +0.32% | |
| 27.78 | 28.09 | 27.24 | 27.77 | -1.31% | |
| 27.86 | 28.28 | 27.55 | 28.14 | +1.74% | |
| 28.15 | 28.52 | 27.61 | 27.66 | -1.46% | |
| 28.94 | 29.49 | 28.06 | 28.07 | -1.78% | |
| 27.49 | 29.13 | 27.47 | 28.58 | +4.31% | |
| 28.25 | 28.93 | 26.48 | 27.40 | -4.23% | |
| 30.54 | 30.93 | 28.52 | 28.61 | +0.25% | |
| 27.63 | 28.63 | 27.58 | 28.54 | +2.74% | |
| 28.05 | 28.22 | 27.75 | 27.78 | -1.56% | |
| 28.34 | 28.71 | 28.09 | 28.22 | -0.25% | |
| 28.00 | 28.33 | 27.76 | 28.29 | +0.50% | |
| 27.85 | 28.79 | 27.76 | 28.15 | +0.04% | |
| 27.76 | 28.28 | 27.69 | 28.14 | +0.29% | |
| 27.22 | 28.09 | 27.07 | 28.06 | +3.31% | |
| 27.39 | 27.59 | 26.95 | 27.16 | -0.91% | |
| 27.26 | 27.75 | 26.78 | 27.41 | -0.47% | |
| 27.35 | 28.00 | 27.17 | 27.54 | +2.23% | |
| 26.61 | 26.99 | 26.52 | 26.94 | +0.94% | |
| 26.85 | 27.01 | 26.62 | 26.69 | -1.11% | |
| 27.07 | 27.18 | 26.89 | 26.99 | -0.30% | |
| 27.18 | 27.18 | 26.60 | 27.07 | -0.55% | |
| 26.91 | 27.30 | 26.65 | 27.22 | +1.15% | |
| 26.28 | 27.00 | 26.19 | 26.91 | +1.93% | |
| 26.76 | 27.00 | 26.28 | 26.40 | +2.01% | |
| 25.49 | 25.92 | 25.49 | 25.88 | +1.05% | |
| 25.20 | 25.70 | 25.14 | 25.61 | +0.91% | |
| 24.84 | 25.47 | 24.72 | 25.38 | +0.40% | |
| 25.96 | 26.27 | 25.28 | 25.28 | -2.09% | |
| 25.46 | 25.92 | 25.00 | 25.82 | +2.58% | |
| 25.44 | 25.60 | 25.09 | 25.17 | -0.12% | |
| 25.00 | 25.39 | 24.93 | 25.20 | -0.28% | |
| 25.18 | 25.41 | 24.91 | 25.27 | -0.51% | |
| 25.31 | 25.58 | 24.76 | 25.40 | +1.24% | |
| 24.64 | 25.22 | 24.33 | 25.09 | +0.97% | |
| 24.59 | 25.23 | 24.17 | 24.85 | +3.93% | |
| 24.49 | 24.69 | 23.75 | 23.91 | -2.25% | |
| 24.01 | 24.74 | 23.92 | 24.46 | +0.37% | |
| 24.70 | 24.83 | 24.23 | 24.37 | -1.77% | |
| 24.71 | 25.21 | 24.63 | 24.81 | +0.77% | |
| 24.62 | 24.90 | 24.26 | 24.62 | +0.61% | |
| 25.09 | 25.32 | 24.47 | 24.47 | -1.92% | |
| 25.44 | 25.73 | 24.73 | 24.95 | -3.56% | |
| 25.82 | 25.92 | 25.28 | 25.87 | -1.03% | |
| 26.32 | 28.33 | 25.90 | 26.14 | +0.46% | |
| 25.30 | 26.09 | 24.74 | 26.02 | +1.44% | |
| 25.26 | 25.78 | 24.93 | 25.65 | -0.31% | |
| 25.80 | 26.02 | 25.55 | 25.73 | -1.57% | |
| 26.42 | 26.49 | 25.97 | 26.14 | -0.38% | |
| 25.71 | 26.39 | 25.45 | 26.24 | -0.42% | |
| 25.94 | 26.62 | 25.78 | 26.35 | -0.30% | |
| 26.39 | 26.84 | 26.00 | 26.43 | -1.27% | |
| 26.49 | 26.94 | 26.35 | 26.77 | +1.44% | |
| 26.80 | 26.85 | 26.16 | 26.39 | -1.35% | |
| 26.15 | 26.79 | 26.13 | 26.75 | +2.49% | |
| 26.25 | 26.48 | 25.69 | 26.10 | -1.06% | |
| 26.35 | 26.89 | 26.11 | 26.38 | +0.04% | |
| 26.32 | 26.52 | 26.04 | 26.37 | -0.68% | |
| 26.38 | 26.81 | 26.24 | 26.55 | +0.19% | |
| 26.01 | 26.80 | 25.69 | 26.50 | +1.57% | |
| 25.81 | 26.18 | 25.53 | 26.09 | +1.48% | |
| 26.45 | 26.60 | 25.49 | 25.71 | -2.06% | |
| 26.50 | 26.67 | 25.80 | 26.25 | -0.68% | |
| 26.60 | 26.91 | 26.36 | 26.43 | -0.64% | |
| 26.79 | 26.84 | 25.99 | 26.60 | -2.06% | |
| 26.39 | 27.32 | 26.30 | 27.16 | +2.92% | |
| 26.36 | 26.40 | 25.35 | 26.39 | +0.27% | |
| 26.64 | 27.57 | 25.96 | 26.32 | -0.42% | |
| 26.54 | 26.94 | 26.05 | 26.43 | -0.83% | |
| 26.46 | 26.95 | 26.17 | 26.65 | +1.37% | |
| 25.91 | 26.33 | 25.71 | 26.29 | +1.04% | |
| 25.68 | 26.29 | 25.60 | 26.02 | +0.50% | |
| 26.18 | 26.33 | 25.48 | 25.89 | -0.38% | |
| 26.51 | 26.59 | 25.95 | 25.99 | -2.37% | |
| 26.54 | 26.80 | 26.23 | 26.62 | +0.49% | |
| 27.74 | 28.04 | 26.25 | 26.49 | -5.29% | |
| 27.51 | 28.86 | 27.51 | 27.97 | +2.53% | |
| 26.24 | 27.35 | 26.18 | 27.28 | +4.08% | |
| 26.84 | 27.48 | 26.01 | 26.21 | -4.20% | |
| 28.69 | 28.79 | 27.10 | 27.36 | -4.64% | |
| 27.92 | 29.11 | 27.81 | 28.69 | +3.13% | |
| 27.34 | 28.13 | 27.24 | 27.82 | +1.53% | |
| 28.01 | 28.41 | 27.37 | 27.40 | -3.01% | |
| 28.56 | 28.71 | 28.24 | 28.25 | -1.09% | |
| 27.97 | 28.77 | 27.86 | 28.56 | +2.26% | |
| 26.46 | 27.96 | 26.16 | 27.93 | +4.84% | |
| 26.90 | 27.19 | 26.23 | 26.64 | -0.93% | |
| 26.00 | 26.95 | 25.89 | 26.89 | +2.71% | |
| 26.00 | 26.52 | 25.70 | 26.18 | +0.96% | |
| 26.22 | 26.50 | 25.79 | 25.93 | -0.73% | |
| 26.50 | 26.65 | 26.05 | 26.12 | -1.32% | |
| 26.81 | 27.06 | 26.47 | 26.47 | -1.08% | |
| 26.84 | 26.98 | 26.49 | 26.76 | -0.37% | |
| 26.62 | 27.01 | 26.62 | 26.86 | +0.90% | |
| 26.07 | 26.75 | 25.95 | 26.62 | +2.58% | |
| 25.95 | 26.07 | 25.76 | 25.95 | -0.23% | |
| 26.00 | 26.54 | 25.86 | 26.01 | +0.04% | |
| 27.26 | 27.44 | 25.63 | 26.00 | -5.11% | |
| 27.35 | 27.54 | 26.93 | 27.40 | +0.88% | |
| 27.00 | 27.72 | 26.89 | 27.16 | +0.59% | |
| 26.95 | 27.28 | 26.71 | 27.00 | +0.56% | |
| 26.59 | 27.07 | 26.47 | 26.85 | +1.21% | |
| 27.37 | 27.54 | 26.40 | 26.53 | -2.46% | |
| 27.13 | 27.60 | 26.97 | 27.20 | +0.97% | |
| 26.00 | 27.22 | 26.00 | 26.94 | +3.42% | |
| 25.06 | 26.30 | 25.03 | 26.05 | +3.17% | |
| 24.79 | 25.47 | 24.74 | 25.25 | +3.02% | |
| 24.35 | 24.75 | 24.25 | 24.51 | +0.04% | |
| 24.61 | 24.88 | 23.93 | 24.50 | -1.17% | |
| 24.40 | 25.10 | 24.37 | 24.79 | +1.39% | |
| 24.55 | 24.63 | 24.06 | 24.45 | -0.16% | |
| 24.23 | 24.51 | 23.90 | 24.49 | -0.20% | |
| 24.96 | 25.01 | 24.22 | 24.54 | -1.52% | |
| 25.01 | 25.24 | 24.64 | 24.92 | -1.07% | |
| 24.38 | 25.55 | 24.01 | 25.19 | +4.09% | |
| 24.40 | 24.51 | 23.57 | 24.20 | -1.26% | |
| 24.94 | 25.34 | 24.00 | 24.51 | -0.57% | |
| 25.26 | 25.70 | 24.50 | 24.65 | -0.76% | |
| 24.51 | 25.02 | 24.50 | 24.84 | +1.18% | |
| 24.34 | 24.95 | 24.18 | 24.55 | +0.82% | |
| 25.08 | 25.48 | 24.14 | 24.35 | -3.56% | |
| 25.06 | 25.35 | 24.50 | 25.25 | -1.48% | |
| 24.00 | 26.67 | 23.83 | 25.63 | +8.10% | |
| 23.60 | 23.97 | 23.58 | 23.71 | +0.51% | |
| 23.36 | 23.63 | 23.22 | 23.59 | +0.98% | |
| 23.11 | 23.40 | 22.94 | 23.36 | +1.52% | |
| 23.07 | 23.27 | 22.72 | 23.01 | -1.03% | |
| 23.11 | 23.33 | 22.65 | 23.25 | +0.61% | |
| 23.17 | 23.32 | 23.00 | 23.11 | +0.04% | |
| 23.20 | 23.38 | 23.08 | 23.10 | -1.41% | |
| 23.36 | 23.63 | 22.81 | 23.43 | +0.04% | |
| 22.98 | 23.44 | 22.26 | 23.42 | +1.47% | |
| 22.82 | 23.49 | 22.82 | 23.08 | -0.35% | |
| 23.35 | 23.35 | 22.63 | 23.16 | -0.64% | |
| 23.25 | 23.59 | 23.04 | 23.31 | -0.38% | |
| 23.71 | 23.71 | 23.14 | 23.40 | -0.93% | |
| 24.00 | 24.00 | 23.46 | 23.62 | -0.59% | |
| 23.31 | 23.76 | 23.22 | 23.76 | +2.02% | |
| 23.39 | 23.52 | 22.97 | 23.29 | -0.30% | |
| 23.06 | 23.51 | 23.02 | 23.36 | +0.86% | |
| 23.35 | 23.51 | 23.09 | 23.16 | +0.04% | |
| 23.18 | 23.46 | 23.07 | 23.15 | -0.77% | |
| 23.38 | 23.41 | 23.02 | 23.33 | +0.13% | |
| 22.96 | 23.37 | 22.96 | 23.30 | +2.15% | |
| 22.00 | 22.91 | 21.95 | 22.81 | +3.35% | |
| 22.70 | 22.70 | 22.01 | 22.07 | -1.56% | |
| 22.98 | 23.10 | 22.35 | 22.42 | -2.52% | |
| 23.42 | 23.42 | 22.65 | 23.00 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the MATW chart for longer ranges.