XNAS
Datos históricos de Matthews International Corporation
Matthews International Corporation · MATW
$18.87
▼ -0.01 (-0.05%)
Última operación · 10/10/2026, 17:18:44 UTC
- Variación en el periodo
- −16.99%
- Máximo
- US$30.93
- 1 de mayo de 2026
- Mínimo
- US$18.54
- 1 de octubre de 2026
- Volumen medio diario
- 0.4 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 19.36 | 19.38 | 18.60 | 18.61 | −3.63% | 498,622.614 |
| 8 oct 2026 | 19.41 | 19.53 | 19.12 | 19.31 | −1.38% | 955,004.369 |
| 7 oct 2026 | 19.30 | 19.61 | 19.12 | 19.58 | +0.82% | 734,836.362 |
| 6 oct 2026 | 19.46 | 19.84 | 19.23 | 19.42 | +0.47% | 804,005.543 |
| 5 oct 2026 | 19.29 | 19.48 | 18.86 | 19.33 | +0.21% | 2.81 M |
| 2 oct 2026 | 18.74 | 19.47 | 18.55 | 19.29 | +3.82% | 1.17 M |
| 1 oct 2026 | 19.17 | 19.20 | 18.54 | 18.58 | −3.18% | 847,287.936 |
| 30 sep 2026 | 19.56 | 19.65 | 19.12 | 19.19 | −1.24% | 566,770.867 |
| 29 sep 2026 | 19.45 | 19.69 | 19.15 | 19.43 | −0.46% | 651,407.812 |
| 28 sep 2026 | 18.87 | 19.56 | 18.69 | 19.52 | +3.01% | 803,305.469 |
| 25 sep 2026 | 19.25 | 19.28 | 18.94 | 18.95 | −1.40% | 1.15 M |
| 24 sep 2026 | 19.71 | 19.88 | 19.16 | 19.22 | −2.49% | 685,777.358 |
| 23 sep 2026 | 19.91 | 20.04 | 19.52 | 19.71 | −1.00% | 871,963.275 |
| 22 sep 2026 | 19.95 | 20.13 | 19.80 | 19.91 | +0.66% | 1.32 M |
| 21 sep 2026 | 20.57 | 20.63 | 19.73 | 19.78 | −3.42% | 1.1 M |
| 18 sep 2026 | 20.09 | 20.55 | 19.51 | 20.48 | +1.64% | 6.35 M |
| 17 sep 2026 | 20.14 | 20.27 | 19.93 | 20.15 | +1.00% | 1.19 M |
| 16 sep 2026 | 20.10 | 20.21 | 19.66 | 19.95 | −0.75% | 1.03 M |
| 15 sep 2026 | 19.93 | 20.10 | 19.66 | 20.10 | +0.95% | 1.04 M |
| 14 sep 2026 | 19.87 | 20.06 | 19.58 | 19.91 | −0.45% | 724,376.197 |
| 11 sep 2026 | 20.25 | 20.43 | 19.60 | 20.00 | −0.20% | 767,056.994 |
| 10 sep 2026 | 20.36 | 20.88 | 20.00 | 20.04 | −1.86% | 745,624.135 |
| 9 sep 2026 | 20.20 | 20.63 | 20.13 | 20.42 | +0.15% | 1.07 M |
| 8 sep 2026 | 20.75 | 20.86 | 20.28 | 20.39 | −3.50% | 1.09 M |
| 4 sep 2026 | 21.09 | 21.49 | 20.99 | 21.13 | +0.14% | 460,019.967 |
| 3 sep 2026 | 21.05 | 21.28 | 20.68 | 21.10 | +1.30% | 550,085.277 |
| 2 sep 2026 | 20.67 | 21.24 | 20.36 | 20.83 | +2.26% | 780,253.063 |
| 1 sep 2026 | 20.63 | 20.66 | 20.21 | 20.37 | −1.93% | 1.09 M |
| 31 ago 2026 | 20.84 | 20.96 | 20.62 | 20.77 | −0.76% | 724,345.691 |
| 28 ago 2026 | 21.03 | 21.38 | 20.91 | 20.93 | −0.48% | 476,182.891 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.