Matthews International Corporation
MATWNASDAQIndustrials● Active
$25.55
+$0.20(+0.79%)
Market Cap$797215080
P/E Ratio—
52W High$30.93
52W Low$20.74
Matthews International Corporation（MATW）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
matw · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$48.86
Jul 27, 2023
-47.9% from here
5-Year Low5Y
$18.50
Apr 7, 2025
+37.7% from low
IPO Priceadj.
$3.63
Jul 20, 1994
+601.8% since IPO
1 Year Ago
$22.81
Jun 9, 2025
+11.7% in 1Y
5 Years Ago
$38.96
Jun 8, 2021
-34.6% in 5Y
10 Years Ago
$55.79
Jun 8, 2016
-54.3% in 10Y
Historical Price Data · MATW
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $25.59 | $25.86 | $25.02 | $25.53 | $25.53 | 72K | -0.23% |
| Jun 5, 2026 | $25.29 | $25.79 | $25.05 | $25.35 | $25.35 | 211K | +0.24% |
| Jun 4, 2026 | $25.67 | $26.15 | $24.97 | $25.51 | $25.51 | 199K | -0.62% |
| Jun 3, 2026 | $26.04 | $26.04 | $25.34 | $25.44 | $25.44 | 241K | -2.30% |
| Jun 2, 2026 | $26.37 | $26.57 | $25.93 | $26.10 | $26.10 | 182K | -1.02% |
| Jun 1, 2026 | $26.33 | $26.76 | $25.65 | $26.42 | $26.42 | 831K | +0.34% |
| May 29, 2026 | $26.98 | $27.21 | $26.45 | $26.54 | $26.54 | 223K | -1.63% |
| May 28, 2026 | $27.25 | $27.55 | $26.91 | $27.07 | $27.07 | 209K | -0.66% |
| May 27, 2026 | $27.41 | $28.01 | $26.94 | $27.18 | $27.18 | 244K | -0.84% |
| May 26, 2026 | $26.89 | $27.53 | $26.89 | $27.29 | $27.29 | 418K | +1.49% |
| May 22, 2026 | $26.50 | $26.83 | $26.43 | $26.76 | $26.76 | 137K | +0.98% |
| May 21, 2026 | $26.81 | $27.12 | $26.23 | $26.45 | $26.45 | 250K | -1.34% |
| May 20, 2026 | $26.94 | $27.22 | $26.77 | $27.12 | $27.12 | 195K | +0.67% |
| May 19, 2026 | $26.53 | $27.08 | $26.23 | $26.94 | $26.94 | 193K | +1.55% |
| May 18, 2026 | $26.53 | $27.06 | $26.32 | $26.85 | $26.85 | 179K | +1.21% |
| May 15, 2026 | $27.12 | $27.32 | $26.43 | $26.51 | $26.51 | 171K | -2.25% |
| May 14, 2026 | $27.84 | $28.00 | $27.02 | $27.32 | $27.32 | 190K | -1.87% |
| May 13, 2026 | $27.63 | $28.00 | $26.92 | $27.79 | $27.79 | 357K | +0.58% |
| May 12, 2026 | $27.89 | $28.07 | $27.20 | $27.86 | $27.86 | 272K | -0.11% |
| May 11, 2026 | $27.78 | $28.09 | $27.24 | $27.77 | $27.77 | 242K | -0.04% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · MATW
Jan 1 → Dec 31 · 6 years2026-2.6%$26.22 → $25.53
-2.6%
2025-5.9%$27.77 → $26.12
-5.9%
2024-23.9%$36.38 → $27.68
-23.9%
2023+18.2%$31.01 → $36.65
+18.2%
2022-17.1%$36.72 → $30.44
-17.1%
2021-5.8%$38.91 → $36.67
-5.8%
Best Year2023 · +18.2%
Worst Year2024 · -23.9%
Positive Years1 / 6
Avg Annual Return-6.2%
6Y Total Return-34.4%
6Y CAGR~-6.8% / yr
Similar Companies in Industrials
View sector
Caterpillar Inc.
CAT
$911.16+0.00%
Mkt Cap $419.7B
GE Aerospace
GE
$323.01+0.00%
Mkt Cap $337.5B
RTX Corporation
RTX
$179.60+0.00%
Mkt Cap $241.9B
The Boeing Company
BA
$216.28+0.00%
Mkt Cap $170.5B
Union Pacific Corporation
UNP
$270.58+0.00%
Mkt Cap $160.6B
Eaton Corporation plc
ETN
$405.29+0.00%
Mkt Cap $157.4B
Deere & Company
DE
$577.73+0.00%
Mkt Cap $156.0B
Honeywell International Inc.
HON
$211.92+0.00%
Mkt Cap $134.3B
Lockheed Martin Corporation
LMT
$520.90+0.00%
Mkt Cap $120.1B
Vertiv Holdings Co
VRT
$302.47+0.00%
Mkt Cap $116.2BWhat If You Invested in MATW?
If you invested $1,000 in MATW 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$457
Total Return-54.3%
CAGR~-7.5% / yr
Profit$-543
Based on Jun 8, 2016 · $55.79Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Matthews International Corporation（MATW）所属板块为 Industrials，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $25.48。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
MATW 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
MATW 历史股价FMP 日线复权 OHLCV