Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Matthews Intern (MCHS.US) Share Price History

Time period:
to
Date Open High Low Close Volume
12th Dec 2025 (Fri) 33.60 33.7858 33.60 33.7858 0
11th Dec 2025 (Thu) 33.60 33.60 33.3851 33.3851 0
10th Dec 2025 (Wed) 33.60 33.6269 33.60 33.6269 0
9th Dec 2025 (Tue) 33.60 33.60 33.405 33.405 0
8th Dec 2025 (Mon) 33.60 33.60 33.60 33.6351 200
5th Dec 2025 (Fri) 33.75 33.75 33.5261 33.5261 0
4th Dec 2025 (Thu) 33.75 33.75 33.325 33.325 0
3rd Dec 2025 (Wed) 33.75 33.75 33.2644 33.2644 0
2nd Dec 2025 (Tue) 33.75 33.75 33.2632 33.2632 0
1st Dec 2025 (Mon) 33.75 33.75 33.3004 33.3004 0
28th Nov 2025 (Fri) 33.75 33.75 33.0096 33.0096 0
27th Nov 2025 (Thu) 33.75 33.75 32.455 32.455 0
26th Nov 2025 (Wed) 33.75 33.75 32.455 32.455 0
25th Nov 2025 (Tue) 33.75 33.75 32.3472 32.3472 0
24th Nov 2025 (Mon) 33.75 33.75 31.977 31.977 0
21st Nov 2025 (Fri) 33.75 33.75 31.5696 31.5696 0
20th Nov 2025 (Thu) 33.75 33.75 32.4856 32.4856 0
19th Nov 2025 (Wed) 33.75 33.75 32.4856 32.4856 0
18th Nov 2025 (Tue) 33.75 33.75 32.6262 32.6262 0
17th Nov 2025 (Mon) 33.75 33.75 33.1091 33.1091 0
14th Nov 2025 (Fri) 33.75 33.75 33.5647 33.5647 0
13th Nov 2025 (Thu) 33.75 33.868 33.75 33.868 0
12th Nov 2025 (Wed) 33.75 33.8618 33.75 33.8618 0
11th Nov 2025 (Tue) 33.75 33.8377 33.75 33.8377 0
10th Nov 2025 (Mon) 33.75 33.8464 33.75 33.8464 0
7th Nov 2025 (Fri) 33.75 33.75 33.5513 33.5513 0
6th Nov 2025 (Thu) 33.75 33.75 33.7388 33.7388 0
5th Nov 2025 (Wed) 33.75 33.75 33.683 33.683 0
4th Nov 2025 (Tue) 33.75 34.075 33.75 34.075 0
3rd Nov 2025 (Mon) 33.75 34.075 33.75 34.075 0
31st Oct 2025 (Fri) 33.75 33.7649 33.75 33.7649 0
30th Oct 2025 (Thu) 33.75 33.7931 33.75 33.7931 0
29th Oct 2025 (Wed) 33.75 34.1631 33.75 34.1631 0
28th Oct 2025 (Tue) 33.75 33.9021 33.75 33.9021 0
27th Oct 2025 (Mon) 33.75 34.2631 33.75 34.2631 0
24th Oct 2025 (Fri) 33.75 33.7584 33.75 33.7584 0
23rd Oct 2025 (Thu) 33.75 33.75 33.3365 33.3365 0
22nd Oct 2025 (Wed) 33.75 33.75 33.2333 33.2333 0
21st Oct 2025 (Tue) 33.75 33.75 33.3475 33.3475 0
20th Oct 2025 (Mon) 33.75 33.75 33.44 33.44 0
17th Oct 2025 (Fri) 33.75 33.75 33.0353 33.0353 0
16th Oct 2025 (Thu) 33.75 33.8899 33.75 33.8899 0
15th Oct 2025 (Wed) 33.75 33.8438 33.75 33.8438 0
14th Oct 2025 (Tue) 33.75 33.75 33.1709 33.1709 0
FTSE 100 Latest
Value9,649.03
Change-54.13