Matthews International Corporat ( MATW) - Price History
Monthly price history for MATW (Matthews International Corporat)
| Date | Adjusted price | Real price |
|---|---|---|
| January 2025 | $28.97 | $28.97 |
| December 2024 | $27.68 | $27.68 |
| November 2024 | $29.91 | $30.16 |
| October 2024 | $23.10 | $23.29 |
| September 2024 | $23.01 | $23.20 |
| August 2024 | $25.12 | $25.33 |
| July 2024 | $28.45 | $28.95 |
| June 2024 | $24.62 | $25.05 |
| May 2024 | $27.84 | $28.33 |
| April 2024 | $26.28 | $26.98 |
| March 2024 | $30.27 | $31.08 |
| February 2024 | $28.19 | $28.94 |
| January 2024 | $31.82 | $32.90 |
| December 2023 | $35.44 | $36.65 |
| November 2023 | $33.03 | $34.15 |
| October 2023 | $34.04 | $35.44 |
| September 2023 | $37.37 | $38.91 |
| August 2023 | $40.51 | $42.18 |
| July 2023 | $43.86 | $45.90 |
| June 2023 | $40.73 | $42.62 |
| May 2023 | $36.79 | $38.50 |
| April 2023 | $35.96 | $37.87 |
| March 2023 | $34.24 | $36.06 |
| February 2023 | $36.24 | $38.16 |
| January 2023 | $34.96 | $37.04 |
| December 2022 | $28.73 | $30.44 |
| November 2022 | $29.88 | $31.66 |
| October 2022 | $25.19 | $26.88 |
| September 2022 | $21 | $22.41 |
| August 2022 | $23.44 | $25.01 |
| July 2022 | $25.97 | $27.95 |
| June 2022 | $26.64 | $28.67 |
| May 2022 | $30.06 | $32.36 |
| April 2022 | $27.50 | $29.81 |
| March 2022 | $29.85 | $32.36 |
| February 2022 | $30.60 | $33.18 |
| January 2022 | $32.19 | $35.12 |
| December 2021 | $33.61 | $36.67 |
| November 2021 | $31.77 | $34.67 |
| October 2021 | $31.32 | $34.37 |
| September 2021 | $31.61 | $34.69 |
| August 2021 | $33.74 | $37.03 |
| July 2021 | $31.33 | $34.60 |
| June 2021 | $32.56 | $35.96 |
| May 2021 | $35.37 | $39.07 |
| April 2021 | $37.27 | $41.38 |
| March 2021 | $35.62 | $39.55 |
| February 2021 | $32.16 | $35.70 |
| January 2021 | $27.32 | $30.53 |
| December 2020 | $26.31 | $29.40 |
| November 2020 | $23.92 | $26.73 |
| October 2020 | $19.39 | $21.83 |
| September 2020 | $19.86 | $22.36 |
| August 2020 | $19.46 | $21.90 |
| July 2020 | $19.19 | $21.60 |
| June 2020 | $16.80 | $19.10 |
| May 2020 | $18.21 | $20.70 |
| April 2020 | $20.87 | $23.94 |
| March 2020 | $21.09 | $24.19 |
| February 2020 | $25.77 | $29.56 |
| January 2020 | $32.54 | $37.32 |
| December 2019 | $33.09 | $38.17 |
| November 2019 | $33.25 | $38.35 |
| October 2019 | $31.87 | $36.98 |
| September 2019 | $30.50 | $35.39 |
| August 2019 | $25.26 | $29.31 |
| July 2019 | $29.25 | $34.15 |
| June 2019 | $29.85 | $34.85 |
| May 2019 | $29.15 | $34.03 |
| April 2019 | $34.13 | $40.06 |
| March 2019 | $31.48 | $36.95 |
| February 2019 | $33.89 | $39.77 |
| January 2019 | $37.74 | $44.49 |
| December 2018 | $34.45 | $40.62 |
| November 2018 | $35.74 | $42.13 |
| October 2018 | $35.14 | $41.62 |
| September 2018 | $42.34 | $50.15 |
| August 2018 | $43.82 | $51.90 |
| July 2018 | $44.36 | $52.55 |
| June 2018 | $49.47 | $58.80 |
| May 2018 | $46.28 | $55 |
| April 2018 | $41.35 | $49.15 |
| March 2018 | $42.41 | $50.60 |
| February 2018 | $42.96 | $51.25 |
| January 2018 | $46.78 | $56 |
| December 2017 | $44.10 | $52.80 |
| November 2017 | $47.32 | $56.65 |
| October 2017 | $52.31 | $62.85 |
| September 2017 | $51.81 | $62.25 |
| August 2017 | $50.15 | $60.25 |
| July 2017 | $54.56 | $65.55 |
| June 2017 | $50.85 | $61.25 |
| May 2017 | $52.92 | $63.75 |
| April 2017 | $56.91 | $68.55 |
| March 2017 | $56.03 | $67.65 |
| February 2017 | $54.54 | $65.85 |
| January 2017 | $55.72 | $67.45 |
| December 2016 | $63.49 | $76.85 |
| November 2016 | $60.10 | $72.75 |
| October 2016 | $49.37 | $59.90 |
| September 2016 | $50.08 | $60.76 |
| August 2016 | $50.69 | $61.51 |
| July 2016 | $49.54 | $60.11 |
| June 2016 | $45.74 | $55.64 |
| May 2016 | $45.11 | $54.87 |
| April 2016 | $43.28 | $52.64 |
| March 2016 | $42.19 | $51.47 |
| February 2016 | $38.83 | $47.37 |
| January 2016 | $40.91 | $49.91 |
| December 2015 | $43.68 | $53.45 |
| November 2015 | $48.88 | $59.81 |
| October 2015 | $47.05 | $57.73 |
| September 2015 | $39.91 | $48.97 |
| August 2015 | $41.39 | $50.78 |
| July 2015 | $43.89 | $53.85 |
| June 2015 | $43.21 | $53.14 |
| May 2015 | $40.37 | $49.65 |
| April 2015 | $39.46 | $48.53 |
| March 2015 | $41.77 | $51.51 |
| February 2015 | $39.23 | $48.37 |
| January 2015 | $37.57 | $46.33 |
| December 2014 | $39.36 | $48.67 |
| November 2014 | $37.26 | $46.07 |
| October 2014 | $37.16 | $46.08 |
| September 2014 | $35.40 | $43.89 |
| August 2014 | $37.22 | $46.15 |
| July 2014 | $35.07 | $43.49 |
| June 2014 | $33.44 | $41.57 |
| May 2014 | $32.98 | $41 |
| April 2014 | $32.46 | $40.35 |
| March 2014 | $32.74 | $40.81 |
| February 2014 | $32.92 | $41.03 |
| January 2014 | $34.11 | $42.52 |
| December 2013 | $34.10 | $42.61 |
| November 2013 | $33.75 | $42.18 |
| October 2013 | $32.40 | $40.60 |
| September 2013 | $30.39 | $38.08 |
| August 2013 | $29.45 | $36.90 |
| July 2013 | $30.87 | $38.68 |
| June 2013 | $30.01 | $37.70 |
| May 2013 | $30.53 | $38.35 |
| April 2013 | $29.30 | $36.81 |
| March 2013 | $27.71 | $34.92 |
| February 2013 | $26.19 | $33 |
| January 2013 | $26 | $32.76 |
| December 2012 | $25.40 | $32.10 |
| November 2012 | $23.94 | $30.25 |
| October 2012 | $22.69 | $28.77 |
| September 2012 | $23.51 | $29.82 |
| August 2012 | $23.60 | $29.93 |
| July 2012 | $22.87 | $29 |
| June 2012 | $25.54 | $32.49 |
| May 2012 | $23.68 | $30.12 |
| April 2012 | $23.58 | $30 |
| March 2012 | $24.80 | $31.64 |
| February 2012 | $24.31 | $31.02 |
| January 2012 | $25.76 | $32.96 |
| December 2011 | $24.57 | $31.43 |
| November 2011 | $25.93 | $33.17 |
| October 2011 | $27.47 | $35.14 |
| September 2011 | $23.96 | $30.73 |
| August 2011 | $26.05 | $33.41 |
| July 2011 | $28.22 | $36.19 |
| June 2011 | $31.25 | $40.17 |
| May 2011 | $30.41 | $39.09 |
| April 2011 | $31.23 | $40.14 |
| March 2011 | $29.93 | $38.55 |
| February 2011 | $28.84 | $37.15 |
| January 2011 | $27.51 | $35.44 |
| December 2010 | $27.09 | $34.98 |
| November 2010 | $25.16 | $32.48 |
| October 2010 | $25.58 | $33.02 |
| September 2010 | $27.33 | $35.36 |
| August 2010 | $24.33 | $31.48 |
| July 2010 | $27.90 | $36.11 |
| June 2010 | $22.58 | $29.28 |
| May 2010 | $24.97 | $32.38 |
| April 2010 | $27 | $35 |
| March 2010 | $27.33 | $35.50 |
| February 2010 | $25.80 | $33.52 |
| January 2010 | $26.06 | $33.85 |
| December 2009 | $27.22 | $35.43 |
| November 2009 | $26.61 | $34.64 |
| October 2009 | $28.22 | $36.73 |
| September 2009 | $27.13 | $35.38 |
| August 2009 | $26.72 | $34.84 |
| July 2009 | $23.97 | $31.26 |
| June 2009 | $23.81 | $31.12 |
| May 2009 | $21.85 | $28.55 |
| April 2009 | $23.97 | $31.32 |
| March 2009 | $22 | $28.81 |
| February 2009 | $26.53 | $34.74 |
| January 2009 | $29.74 | $38.94 |
| December 2008 | $27.96 | $36.68 |
| November 2008 | $31.13 | $40.83 |
| October 2008 | $34.03 | $44.63 |
| September 2008 | $38.62 | $50.74 |
| August 2008 | $38.23 | $50.23 |
| July 2008 | $37.99 | $49.91 |
| June 2008 | $34.41 | $45.26 |
| May 2008 | $36.20 | $47.61 |
| April 2008 | $37.54 | $49.44 |
| March 2008 | $36.64 | $48.25 |
| February 2008 | $34.06 | $44.86 |
| January 2008 | $37.11 | $48.87 |
| December 2007 | $35.54 | $46.87 |
| November 2007 | $33.47 | $44.14 |
| October 2007 | $34.56 | $45.57 |
| September 2007 | $33.17 | $43.80 |
| August 2007 | $32.67 | $43.14 |
| July 2007 | $28.98 | $38.26 |
| June 2007 | $32.98 | $43.61 |
| May 2007 | $33.44 | $44.21 |
| April 2007 | $31.88 | $42.16 |
| March 2007 | $30.74 | $40.70 |
| February 2007 | $30.22 | $40.01 |
| January 2007 | $30.63 | $40.55 |
| December 2006 | $29.68 | $39.35 |
| November 2006 | $30.21 | $40.05 |
| October 2006 | $28.98 | $38.42 |
| September 2006 | $27.71 | $36.79 |
| August 2006 | $26.81 | $35.60 |
| July 2006 | $25.86 | $34.34 |
| June 2006 | $25.92 | $34.47 |
| May 2006 | $26.14 | $34.76 |
| April 2006 | $26.14 | $34.80 |
| March 2006 | $28.73 | $38.26 |
| February 2006 | $27.89 | $37.14 |
| January 2006 | $28.08 | $37.39 |
| December 2005 | $27.31 | $36.41 |
| November 2005 | $29.47 | $39.29 |
| October 2005 | $26.96 | $35.94 |
| September 2005 | $28.31 | $37.80 |
| August 2005 | $29.96 | $40 |
| July 2005 | $29.21 | $39 |
| June 2005 | $29.15 | $38.96 |
| May 2005 | $27.67 | $36.99 |
| April 2005 | $26.55 | $35.49 |
| March 2005 | $24.48 | $32.76 |
| February 2005 | $25.99 | $34.78 |
| January 2005 | $25.93 | $34.71 |
| December 2004 | $27.46 | $36.80 |
| November 2004 | $27.51 | $36.87 |
| October 2004 | $25 | $33.50 |
| September 2004 | $25.25 | $33.88 |
| August 2004 | $26.34 | $35.35 |
| July 2004 | $25.49 | $34.20 |
| June 2004 | $24.52 | $32.94 |
| May 2004 | $23.56 | $31.65 |
| April 2004 | $22.71 | $30.51 |
| March 2004 | $24.68 | $33.20 |
| February 2004 | $23.16 | $31.16 |
| January 2004 | $22.31 | $30.01 |
| December 2003 | $21.97 | $29.59 |
| November 2003 | $21.14 | $28.47 |
| October 2003 | $20.04 | $26.99 |
| September 2003 | $19.59 | $26.42 |
| August 2003 | $19.70 | $26.57 |
| July 2003 | $19.10 | $25.76 |
| June 2003 | $18.34 | $24.76 |
| May 2003 | $17.80 | $24.03 |
| April 2003 | $17.51 | $23.65 |
| March 2003 | $17.09 | $23.10 |
| February 2003 | $16.85 | $22.78 |
| January 2003 | $16.89 | $22.84 |
| December 2002 | $16.50 | $22.33 |
| November 2002 | $16.84 | $22.80 |
| October 2002 | $17.25 | $23.35 |
| September 2002 | $17.24 | $23.37 |
| August 2002 | $17.89 | $24.25 |
| July 2002 | $17.34 | $23.50 |
| June 2002 | $17.21 | $23.35 |
| May 2002 | $18.43 | $25 |
| April 2002 | $20.12 | $27.30 |
| March 2002 | $18.48 | $25.10 |
| February 2002 | $17.81 | $24.19 |
| January 2002 | $18.29 | $24.84 |
| December 2001 | $18.08 | $24.58 |
| November 2001 | $17.73 | $24.10 |
| October 2001 | $16.96 | $23.05 |
| September 2001 | $16.21 | $22.06 |
| August 2001 | $16.20 | $44.10 |
| July 2001 | $15.99 | $43.53 |
| June 2001 | $16.13 | $43.97 |
| May 2001 | $12.85 | $35.02 |
| April 2001 | $12.38 | $33.74 |
| March 2001 | $11.99 | $32.72 |
| February 2001 | $11.40 | $31.12 |
| January 2001 | $11.36 | $31 |
| December 2000 | $11.55 | $31.56 |
| November 2000 | $10.56 | $28.88 |
| October 2000 | $9.88 | $27 |
| September 2000 | $10.73 | $29.38 |
| August 2000 | $10.59 | $29 |
| July 2000 | $10.22 | $28 |
| June 2000 | $10.57 | $29 |
| May 2000 | $9.11 | $25 |
| April 2000 | $8.38 | $23 |
| March 2000 | $8.23 | $22.62 |
| February 2000 | $8.80 | $24.19 |
| January 2000 | $8.46 | $23.25 |
| December 1999 | $9.98 | $27.50 |
| November 1999 | $8.44 | $23.25 |
| October 1999 | $9.12 | $25.12 |
| September 1999 | $10.91 | $30.12 |
| August 1999 | $9.83 | $27.12 |
| July 1999 | $11.05 | $30.50 |
| June 1999 | $10.72 | $29.62 |
| May 1999 | $10.49 | $29 |
| April 1999 | $9.63 | $26.62 |
| March 1999 | $9.89 | $27.38 |
| February 1999 | $10.34 | $28.62 |
| January 1999 | $10.20 | $28.25 |
| December 1998 | $11.36 | $31.50 |
| November 1998 | $10.82 | $30 |
| October 1998 | $9.96 | $27.62 |
| September 1998 | $9 | $25 |
| August 1998 | $8.86 | $24.62 |
| July 1998 | $7.92 | $22 |
| June 1998 | $8.83 | $24.56 |
| May 1998 | $8.93 | $49.69 |
| April 1998 | $8.27 | $46 |
| March 1998 | $7.17 | $40 |
| February 1998 | $7.53 | $42 |
| January 1998 | $7.68 | $42.81 |
| December 1997 | $7.88 | $44 |
| November 1997 | $7.63 | $42.62 |
| October 1997 | $7.61 | $42.50 |
| September 1997 | $7.10 | $39.75 |
| August 1997 | $6.92 | $38.75 |
| July 1997 | $7.16 | $40.12 |
| June 1997 | $6.50 | $36.50 |
| May 1997 | $6.10 | $34.25 |
| April 1997 | $5.21 | $29.25 |
| March 1997 | $5.42 | $30.44 |
| February 1997 | $5.06 | $28.50 |
| January 1997 | $5.04 | $28.38 |
| December 1996 | $5.02 | $28.25 |
| November 1996 | $5.07 | $28.62 |
| October 1996 | $5.25 | $29.62 |
| September 1996 | $5.01 | $28.25 |
| August 1996 | $5.35 | $30.25 |
| July 1996 | $4.90 | $27.75 |
| June 1996 | $4.86 | $27.50 |
| May 1996 | $4.94 | $28 |
| April 1996 | $4.94 | $28 |
| March 1996 | $4.72 | $26.75 |
| February 1996 | $4.35 | $24.75 |
| January 1996 | $3.78 | $21.50 |
| December 1995 | $3.43 | $19.50 |
| November 1995 | $3.37 | $19.25 |
| October 1995 | $3.55 | $20.25 |
| September 1995 | $3.52 | $20.12 |
| August 1995 | $3.51 | $20.12 |
| July 1995 | $3.45 | $19.75 |
| June 1995 | $3.27 | $18.75 |
| May 1995 | $2.87 | $16.50 |
| April 1995 | $2.78 | $16 |
| March 1995 | $2.70 | $15.50 |
| February 1995 | $2.60 | $15 |
| January 1995 | $2.34 | $13.50 |
| December 1994 | $2.38 | $13.75 |
| November 1994 | $2.67 | $15.50 |
| October 1994 | $2.63 | $15.25 |
| September 1994 | $2.61 | $15.12 |
| August 1994 | $2.71 | $15.75 |
| July 1994 | $2.66 | $15.50 |
MATW
List: Champions
Price: $28.97
52 week price:
5-year range yield:
Forward Dividend Yield: 3.45%
Payout Ratio: 114.29%
Payout Ratio Range:
Dividend Per Share: 1.00 USD
Earnings Per Share: -1.93 USD
Exchange: NMS
Sector: Industrials
Industry: Conglomerates
Volume: 116496
Ebitda: 35.0 millionMarket Capitalization: 842.8 million
Average Dividend Frequency: 4
Years Paying Dividends: 31
DGR3: 3.90%
DGR5: 3.67%
DGR10: 7.87%
DGR20: 9.34%