Get 20% lifetime commission for referring investors to digrin.com
here.
Matthews International Corporation ( MATW) - Price History
Monthly price history for MATW (Matthews International Corporation)
| Date | Adjusted price | Real price |
|---|---|---|
| October 2026 | $19.36 | $19.36 |
| September 2026 | $19.19 | $19.19 |
| August 2026 | $20.77 | $20.77 |
| July 2026 | $27.45 | $27.75 |
| June 2026 | $26.63 | $26.92 |
| May 2026 | $26.25 | $26.54 |
| April 2026 | $27.98 | $28.54 |
| March 2026 | $25.31 | $25.82 |
| February 2026 | $25.91 | $26.43 |
| January 2026 | $25.53 | $26.29 |
| December 2025 | $25.36 | $26.12 |
| November 2025 | $23.58 | $24.54 |
| October 2025 | $22.51 | $23.42 |
| September 2025 | $23.33 | $24.28 |
| August 2025 | $23.61 | $24.57 |
| July 2025 | $22.33 | $23.49 |
| June 2025 | $22.73 | $23.91 |
| May 2025 | $20.40 | $21.45 |
| April 2025 | $19.21 | $20.45 |
| March 2025 | $20.89 | $22.24 |
| February 2025 | $23.40 | $24.92 |
| January 2025 | $26.04 | $27.99 |
| December 2024 | $25.75 | $27.68 |
| November 2024 | $27.82 | $30.16 |
| October 2024 | $21.49 | $23.29 |
| September 2024 | $21.40 | $23.20 |
| August 2024 | $23.37 | $25.33 |
| July 2024 | $26.47 | $28.95 |
| June 2024 | $22.90 | $25.05 |
| May 2024 | $25.90 | $28.33 |
| April 2024 | $24.45 | $26.98 |
| March 2024 | $28.16 | $31.08 |
| February 2024 | $26.22 | $28.94 |
| January 2024 | $29.60 | $32.90 |
| December 2023 | $32.97 | $36.65 |
| November 2023 | $30.72 | $34.15 |
| October 2023 | $31.66 | $35.44 |
| September 2023 | $34.77 | $38.91 |
| August 2023 | $37.69 | $42.18 |
| July 2023 | $40.80 | $45.90 |
| June 2023 | $37.89 | $42.62 |
| May 2023 | $34.22 | $38.50 |
| April 2023 | $33.46 | $37.87 |
| March 2023 | $31.86 | $36.06 |
| February 2023 | $33.71 | $38.16 |
| January 2023 | $32.53 | $37.04 |
| December 2022 | $26.73 | $30.44 |
| November 2022 | $27.80 | $31.66 |
| October 2022 | $23.43 | $26.88 |
| September 2022 | $19.54 | $22.41 |
| August 2022 | $21.80 | $25.01 |
| July 2022 | $24.16 | $27.95 |
| June 2022 | $24.78 | $28.67 |
| May 2022 | $27.97 | $32.36 |
| April 2022 | $25.58 | $29.81 |
| March 2022 | $27.77 | $32.36 |
| February 2022 | $28.47 | $33.18 |
| January 2022 | $29.94 | $35.12 |
| December 2021 | $31.26 | $36.67 |
| November 2021 | $29.56 | $34.67 |
| October 2021 | $29.13 | $34.37 |
| September 2021 | $29.40 | $34.69 |
| August 2021 | $31.39 | $37.03 |
| July 2021 | $29.14 | $34.60 |
| June 2021 | $30.29 | $35.96 |
| May 2021 | $32.91 | $39.07 |
| April 2021 | $34.68 | $41.38 |
| March 2021 | $33.14 | $39.55 |
| February 2021 | $29.92 | $35.70 |
| January 2021 | $25.42 | $30.53 |
| December 2020 | $24.48 | $29.40 |
| November 2020 | $22.26 | $26.73 |
| October 2020 | $18.04 | $21.83 |
| September 2020 | $18.48 | $22.36 |
| August 2020 | $18.10 | $21.90 |
| July 2020 | $17.85 | $21.60 |
| June 2020 | $15.63 | $19.10 |
| May 2020 | $16.94 | $20.70 |
| April 2020 | $19.42 | $23.94 |
| March 2020 | $19.62 | $24.19 |
| February 2020 | $23.98 | $29.56 |
| January 2020 | $30.27 | $37.32 |
| December 2019 | $30.79 | $38.17 |
| November 2019 | $30.93 | $38.35 |
| October 2019 | $29.65 | $36.98 |
| September 2019 | $28.38 | $35.39 |
| August 2019 | $23.50 | $29.31 |
| July 2019 | $27.22 | $34.15 |
| June 2019 | $27.77 | $34.85 |
| May 2019 | $27.12 | $34.03 |
| April 2019 | $31.75 | $40.06 |
| March 2019 | $29.29 | $36.95 |
| February 2019 | $31.52 | $39.77 |
| January 2019 | $35.11 | $44.49 |
| December 2018 | $32.05 | $40.62 |
| November 2018 | $33.24 | $42.13 |
| October 2018 | $32.69 | $41.62 |
| September 2018 | $39.39 | $50.15 |
| August 2018 | $40.76 | $51.90 |
| July 2018 | $41.27 | $52.55 |
| June 2018 | $46.02 | $58.80 |
| May 2018 | $43.05 | $55 |
| April 2018 | $38.47 | $49.15 |
| March 2018 | $39.46 | $50.60 |
| February 2018 | $39.96 | $51.25 |
| January 2018 | $43.52 | $56 |
| December 2017 | $41.03 | $52.80 |
| November 2017 | $44.02 | $56.65 |
| October 2017 | $48.67 | $62.85 |
| September 2017 | $48.20 | $62.25 |
| August 2017 | $46.65 | $60.25 |
| July 2017 | $50.76 | $65.55 |
| June 2017 | $47.30 | $61.25 |
| May 2017 | $49.23 | $63.75 |
| April 2017 | $52.94 | $68.55 |
| March 2017 | $52.12 | $67.65 |
| February 2017 | $50.74 | $65.85 |
| January 2017 | $51.84 | $67.45 |
| December 2016 | $59.06 | $76.85 |
| November 2016 | $55.91 | $72.75 |
| October 2016 | $45.92 | $59.90 |
| September 2016 | $46.58 | $60.76 |
| August 2016 | $47.16 | $61.51 |
| July 2016 | $46.09 | $60.11 |
| June 2016 | $42.55 | $55.64 |
| May 2016 | $41.96 | $54.87 |
| April 2016 | $40.26 | $52.64 |
| March 2016 | $39.25 | $51.47 |
| February 2016 | $36.12 | $47.37 |
| January 2016 | $38.06 | $49.91 |
| December 2015 | $40.63 | $53.45 |
| November 2015 | $45.47 | $59.81 |
| October 2015 | $43.77 | $57.73 |
| September 2015 | $37.13 | $48.97 |
| August 2015 | $38.50 | $50.78 |
| July 2015 | $40.83 | $53.85 |
| June 2015 | $40.20 | $53.14 |
| May 2015 | $37.56 | $49.65 |
| April 2015 | $36.71 | $48.53 |
| March 2015 | $38.86 | $51.51 |
| February 2015 | $36.49 | $48.37 |
| January 2015 | $34.95 | $46.33 |
| December 2014 | $36.62 | $48.67 |
| November 2014 | $34.66 | $46.07 |
| October 2014 | $34.57 | $46.08 |
| September 2014 | $32.93 | $43.89 |
| August 2014 | $34.62 | $46.15 |
| July 2014 | $32.63 | $43.49 |
| June 2014 | $31.11 | $41.57 |
| May 2014 | $30.68 | $41 |
| April 2014 | $30.20 | $40.35 |
| March 2014 | $30.46 | $40.81 |
| February 2014 | $30.62 | $41.03 |
| January 2014 | $31.74 | $42.52 |
| December 2013 | $31.72 | $42.61 |
| November 2013 | $31.40 | $42.18 |
| October 2013 | $30.14 | $40.60 |
| September 2013 | $28.27 | $38.08 |
| August 2013 | $27.40 | $36.90 |
| July 2013 | $28.72 | $38.68 |
| June 2013 | $27.92 | $37.70 |
| May 2013 | $28.40 | $38.35 |
| April 2013 | $27.26 | $36.81 |
| March 2013 | $25.78 | $34.92 |
| February 2013 | $24.37 | $33 |
| January 2013 | $24.19 | $32.76 |
| December 2012 | $23.63 | $32.10 |
| November 2012 | $22.27 | $30.25 |
| October 2012 | $21.10 | $28.77 |
| September 2012 | $21.88 | $29.82 |
| August 2012 | $21.96 | $29.93 |
| July 2012 | $21.27 | $29 |
| June 2012 | $23.76 | $32.49 |
| May 2012 | $22.03 | $30.12 |
| April 2012 | $21.94 | $30 |
| March 2012 | $23.07 | $31.64 |
| February 2012 | $22.62 | $31.02 |
| January 2012 | $23.97 | $32.96 |
| December 2011 | $22.86 | $31.43 |
| November 2011 | $24.12 | $33.17 |
| October 2011 | $25.55 | $35.14 |
| September 2011 | $22.29 | $30.73 |
| August 2011 | $24.23 | $33.41 |
| July 2011 | $26.25 | $36.19 |
| June 2011 | $29.07 | $40.17 |
| May 2011 | $28.29 | $39.09 |
| April 2011 | $29.05 | $40.14 |
| March 2011 | $27.84 | $38.55 |
| February 2011 | $26.83 | $37.15 |
| January 2011 | $25.60 | $35.44 |
| December 2010 | $25.21 | $34.98 |
| November 2010 | $23.40 | $32.48 |
| October 2010 | $23.79 | $33.02 |
| September 2010 | $25.42 | $35.36 |
| August 2010 | $22.63 | $31.48 |
| July 2010 | $25.96 | $36.11 |
| June 2010 | $21.01 | $29.28 |
| May 2010 | $23.23 | $32.38 |
| April 2010 | $25.11 | $35 |
| March 2010 | $25.42 | $35.50 |
| February 2010 | $24 | $33.52 |
| January 2010 | $24.24 | $33.85 |
| December 2009 | $25.32 | $35.43 |
| November 2009 | $24.76 | $34.64 |
| October 2009 | $26.25 | $36.73 |
| September 2009 | $25.24 | $35.38 |
| August 2009 | $24.85 | $34.84 |
| July 2009 | $22.30 | $31.26 |
| June 2009 | $22.15 | $31.12 |
| May 2009 | $20.32 | $28.55 |
| April 2009 | $22.30 | $31.32 |
| March 2009 | $20.47 | $28.81 |
| February 2009 | $24.68 | $34.74 |
| January 2009 | $27.66 | $38.94 |
| December 2008 | $26.02 | $36.68 |
| November 2008 | $28.96 | $40.83 |
| October 2008 | $31.66 | $44.63 |
| September 2008 | $35.93 | $50.74 |
| August 2008 | $35.57 | $50.23 |
| July 2008 | $35.34 | $49.91 |
| June 2008 | $32.01 | $45.26 |
| May 2008 | $33.67 | $47.61 |
| April 2008 | $34.92 | $49.44 |
| March 2008 | $34.08 | $48.25 |
| February 2008 | $31.69 | $44.86 |
| January 2008 | $34.52 | $48.87 |
| December 2007 | $33.07 | $46.87 |
| November 2007 | $31.14 | $44.14 |
| October 2007 | $32.15 | $45.57 |
| September 2007 | $30.86 | $43.80 |
| August 2007 | $30.40 | $43.14 |
| July 2007 | $26.96 | $38.26 |
| June 2007 | $30.68 | $43.61 |
| May 2007 | $31.10 | $44.21 |
| April 2007 | $29.66 | $42.16 |
| March 2007 | $28.60 | $40.70 |
| February 2007 | $28.11 | $40.01 |
| January 2007 | $28.49 | $40.55 |
| December 2006 | $27.61 | $39.35 |
| November 2006 | $28.10 | $40.05 |
| October 2006 | $26.96 | $38.42 |
| September 2006 | $25.78 | $36.79 |
| August 2006 | $24.94 | $35.60 |
| July 2006 | $24.06 | $34.34 |
| June 2006 | $24.12 | $34.47 |
| May 2006 | $24.32 | $34.76 |
| April 2006 | $24.31 | $34.80 |
| March 2006 | $26.73 | $38.26 |
| February 2006 | $25.95 | $37.14 |
| January 2006 | $26.12 | $37.39 |
| December 2005 | $25.41 | $36.41 |
| November 2005 | $27.42 | $39.29 |
| October 2005 | $25.08 | $35.94 |
| September 2005 | $26.34 | $37.80 |
| August 2005 | $27.87 | $40 |
| July 2005 | $27.18 | $39 |
| June 2005 | $27.12 | $38.96 |
| May 2005 | $25.74 | $36.99 |
| April 2005 | $24.70 | $35.49 |
| March 2005 | $22.77 | $32.76 |
| February 2005 | $24.18 | $34.78 |
| January 2005 | $24.13 | $34.71 |
| December 2004 | $25.55 | $36.80 |
| November 2004 | $25.60 | $36.87 |
| October 2004 | $23.26 | $33.51 |
| September 2004 | $23.49 | $33.88 |
| August 2004 | $24.51 | $35.35 |
| July 2004 | $23.71 | $34.20 |
| June 2004 | $22.81 | $32.94 |
| May 2004 | $21.92 | $31.65 |
| April 2004 | $21.13 | $30.51 |
| March 2004 | $22.96 | $33.20 |
| February 2004 | $21.55 | $31.16 |
| January 2004 | $20.76 | $30.01 |
| December 2003 | $20.44 | $29.59 |
| November 2003 | $19.66 | $28.47 |
| October 2003 | $18.64 | $26.99 |
| September 2003 | $18.22 | $26.42 |
| August 2003 | $18.32 | $26.57 |
| July 2003 | $17.77 | $25.76 |
| June 2003 | $17.06 | $24.76 |
| May 2003 | $16.56 | $24.03 |
| April 2003 | $16.29 | $23.65 |
| March 2003 | $15.90 | $23.10 |
| February 2003 | $15.68 | $22.78 |
| January 2003 | $15.72 | $22.84 |
| December 2002 | $15.35 | $22.33 |
| November 2002 | $15.67 | $22.80 |
| October 2002 | $16.05 | $23.35 |
| September 2002 | $16.04 | $23.37 |
| August 2002 | $16.65 | $24.25 |
| July 2002 | $16.13 | $23.50 |
| June 2002 | $16.01 | $23.35 |
| May 2002 | $17.14 | $25 |
| April 2002 | $18.72 | $27.30 |
| March 2002 | $17.20 | $25.10 |
| February 2002 | $16.57 | $24.19 |
| January 2002 | $17.02 | $24.84 |
| December 2001 | $16.82 | $24.58 |
| November 2001 | $16.49 | $24.10 |
| October 2001 | $15.77 | $23.05 |
| September 2001 | $15.08 | $22.06 |
| August 2001 | $15.07 | $44.10 |
| July 2001 | $14.88 | $43.53 |
| June 2001 | $15.01 | $43.96 |
| May 2001 | $11.96 | $35.02 |
| April 2001 | $11.52 | $33.74 |
| March 2001 | $11.15 | $32.72 |
| February 2001 | $10.61 | $31.12 |
| January 2001 | $10.57 | $31 |
| December 2000 | $10.74 | $31.56 |
| November 2000 | $9.83 | $28.88 |
| October 2000 | $9.19 | $27 |
| September 2000 | $9.98 | $29.38 |
| August 2000 | $9.85 | $29 |
| July 2000 | $9.51 | $28 |
| June 2000 | $9.84 | $29 |
| May 2000 | $8.48 | $25 |
| April 2000 | $7.80 | $23 |
| March 2000 | $7.66 | $22.62 |
| February 2000 | $8.18 | $24.19 |
| January 2000 | $7.87 | $23.25 |
| December 1999 | $9.29 | $27.50 |
| November 1999 | $7.85 | $23.25 |
| October 1999 | $8.48 | $25.12 |
| September 1999 | $10.15 | $30.12 |
| August 1999 | $9.14 | $27.12 |
| July 1999 | $10.28 | $30.50 |
| June 1999 | $9.97 | $29.62 |
| May 1999 | $9.76 | $29 |
| April 1999 | $8.96 | $26.62 |
| March 1999 | $9.20 | $27.38 |
| February 1999 | $9.62 | $28.62 |
| January 1999 | $9.49 | $28.25 |
| December 1998 | $10.56 | $31.50 |
| November 1998 | $10.06 | $30 |
| October 1998 | $9.27 | $27.62 |
| September 1998 | $8.37 | $25 |
| August 1998 | $8.25 | $24.62 |
| July 1998 | $7.37 | $22 |
| June 1998 | $8.21 | $24.56 |
| May 1998 | $8.31 | $49.69 |
| April 1998 | $7.69 | $46 |
| March 1998 | $6.67 | $40 |
| February 1998 | $7.01 | $42 |
| January 1998 | $7.14 | $42.81 |
| December 1997 | $7.33 | $44 |
| November 1997 | $7.10 | $42.62 |
| October 1997 | $7.08 | $42.50 |
| September 1997 | $6.60 | $39.75 |
| August 1997 | $6.42 | $38.75 |
| July 1997 | $6.65 | $40.12 |
| June 1997 | $6.05 | $36.50 |
| May 1997 | $5.68 | $34.25 |
| April 1997 | $4.85 | $29.25 |
| March 1997 | $5.05 | $30.44 |
| February 1997 | $4.71 | $28.50 |
| January 1997 | $4.69 | $28.38 |
| December 1996 | $4.67 | $28.25 |
| November 1996 | $4.72 | $28.62 |
| October 1996 | $4.88 | $29.62 |
| September 1996 | $4.66 | $28.25 |
| August 1996 | $4.97 | $30.25 |
| July 1996 | $4.56 | $27.75 |
| June 1996 | $4.52 | $27.50 |
| May 1996 | $4.59 | $28 |
| April 1996 | $4.59 | $28 |
| March 1996 | $4.39 | $26.75 |
| February 1996 | $4.05 | $24.75 |
| January 1996 | $3.52 | $21.50 |
| December 1995 | $3.19 | $19.50 |
| November 1995 | $3.14 | $19.25 |
| October 1995 | $3.30 | $20.25 |
| September 1995 | $3.28 | $20.12 |
| August 1995 | $3.27 | $20.12 |
| July 1995 | $3.21 | $19.75 |
| June 1995 | $3.04 | $18.75 |
| May 1995 | $2.67 | $16.50 |
| April 1995 | $2.59 | $16 |
| March 1995 | $2.51 | $15.50 |
| February 1995 | $2.42 | $15 |
| January 1995 | $2.18 | $13.50 |
| December 1994 | $2.22 | $13.75 |
| November 1994 | $2.49 | $15.50 |
| October 1994 | $2.45 | $15.25 |
| September 1994 | $2.43 | $15.12 |
| August 1994 | $2.52 | $15.75 |
| July 1994 | $2.48 | $15.50 |
MATW
List: Champions
Price: $19.36
52 week price:
Dividend Yield: 5.29%
5-year range yield:
Forward Dividend Yield: 5.27%
Payout Ratio: 114.29%
Payout Ratio Range:
Dividend Per Share: 1.02 USD
Earnings Per Share: 0.30 USD
P/E Ratio: 77.50
Exchange: NMS
Sector: Industrials
Industry: Conglomerates
Country: United States
Volume: 116496
Ebitda: 35.0 millionMarket Capitalization: 601.9 million
Average Dividend Frequency: 4
Years Paying Dividends: 33
DGR3: 4.35%
DGR5: 3.55%
DGR10: 6.85%
DGR20: 9.04%