NASDAQ:MATW | Historical Stock Price | MATTHEWS INTERNATIONAL CORP

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1994-07-20 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$3.09$6.15$12.27$24.45$48.72$97.111994-07-202026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1994

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1994-12-30$3.44$3.47800——
1994-12-29$3.56$3.590——
1994-12-28$3.56$3.592,400——
1994-12-27$3.44$3.474,800——
1994-12-23$3.44$3.4728,400——
1994-12-22$3.44$3.457,600——
1994-12-21$3.56$3.585,200——
1994-12-20$3.44$3.4512,800——
1994-12-19$3.44$3.450——
1994-12-16$3.44$3.4560,800——
1994-12-15$3.44$3.4510,000——
1994-12-14$3.47$3.4889,600——
1994-12-13$3.50$3.516,400——
1994-12-12$3.69$3.707,600——
1994-12-09$3.50$3.5114,000——
1994-12-08$3.50$3.5111,200——
1994-12-07$3.56$3.589,600——
1994-12-06$3.63$3.6458,400——
1994-12-05$3.81$3.836,000——
1994-12-02$3.75$3.771,600——
1994-12-01$3.63$3.6415,600——
1994-11-30$3.88$3.8916,800——
1994-11-29$3.75$3.772,800——
1994-11-28$3.66$3.6717,200——
1994-11-25$3.69$3.702,000——
1994-11-23$3.69$3.706,800——
1994-11-22$3.69$3.7013,200——
1994-11-21$3.78$3.8040,000——
1994-11-18$3.81$3.83106,000——
1994-11-17$3.66$3.6780,400——
1994-11-16$3.63$3.648,000——
1994-11-15$3.88$3.8921,600——
1994-11-14$3.63$3.6411,600——
1994-11-11$3.75$3.779,600——
1994-11-10$3.63$3.644,400——
1994-11-09$3.63$3.6425,600——
1994-11-08$3.63$3.641,600——
1994-11-07$3.63$3.640——
1994-11-04$3.63$3.642,000——
1994-11-03$3.72$3.7326,000——
1994-11-02$3.63$3.64400——
1994-11-01$3.75$3.7792,000——
1994-10-31$3.81$3.8317,200——
1994-10-28$3.72$3.7310,800——
1994-10-27$3.63$3.6411,200——
1994-10-26$3.63$3.646,000——
1994-10-25$3.75$3.772,000——
1994-10-24$3.69$3.707,200——
1994-10-21$3.75$3.779,600——
1994-10-20$3.63$3.6426,800——
1994-10-19$3.69$3.7095,200——
1994-10-18$3.63$3.644,400——
1994-10-17$3.75$3.771,200——
1994-10-14$3.63$3.644,400——
1994-10-13$3.63$3.6460,800——
1994-10-12$3.69$3.7010,400——
1994-10-11$3.69$3.705,600——
1994-10-10$3.69$3.702,000——
1994-10-07$3.69$3.706,000——
1994-10-06$3.69$3.702,800——
1994-10-05$3.81$3.8327,600——
1994-10-04$3.69$3.7017,600——
1994-10-03$3.69$3.7026,800——
1994-09-30$3.78$3.8029,600——
1994-09-29$3.69$3.7042,800——
1994-09-28$3.69$3.709,200——
1994-09-27$3.69$3.702,400——
1994-09-26$3.78$3.807,600——
1994-09-23$3.69$3.6935,600——
1994-09-22$3.78$3.7824,400——
1994-09-21$3.75$3.7513,200——
1994-09-20$3.94$3.9414,000——
1994-09-19$3.75$3.7512,000——
1994-09-16$3.75$3.7512,400——
1994-09-15$3.81$3.8113,200——
1994-09-14$3.81$3.8111,600——
1994-09-13$3.94$3.9412,800——
1994-09-12$3.75$3.753,200——
1994-09-09$3.75$3.7522,800——
1994-09-08$3.88$3.886,800——
1994-09-07$3.75$3.7522,800——
1994-09-06$3.75$3.75400——
1994-09-02$3.75$3.752,000——
1994-09-01$4.00$4.001,200——
1994-08-31$3.94$3.9447,600——
1994-08-30$3.81$3.8138,800——
1994-08-29$4.06$4.0627,200——
1994-08-26$3.94$3.9410,800——
1994-08-25$4.13$4.135,600——
1994-08-24$4.03$4.03124,000——
1994-08-23$3.75$3.7550,400——
1994-08-22$3.88$3.8838,800——
1994-08-19$3.88$3.882,800——
1994-08-18$3.81$3.815,600——
1994-08-17$3.94$3.9423,600——
1994-08-16$3.75$3.759,200——
1994-08-15$3.78$3.7813,200——
1994-08-12$3.94$3.9420,400——
1994-08-11$3.81$3.8123,200——
1994-08-10$3.75$3.75116,800——
1994-08-09$4.00$4.0014,800——
1994-08-08$3.88$3.8822,400——
1994-08-05$3.88$3.8812,800——
1994-08-04$3.94$3.9479,600——
1994-08-03$3.94$3.94106,400——
1994-08-02$4.06$4.0611,200——
1994-08-01$4.06$4.0651,200——
1994-07-29$3.88$3.8836,000——
1994-07-28$3.88$3.8823,200——
1994-07-27$3.81$3.8192,400——
1994-07-26$3.69$3.6928,000——
1994-07-25$3.75$3.7555,600——
1994-07-22$3.69$3.69122,800——
1994-07-21$3.73$3.73122,800——
1994-07-20$3.63$3.63594,400——