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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$36.80$39.9537,300——
2004-12-30$37.11$40.2949,500——
2004-12-29$37.38$40.5827,200——
2004-12-28$37.66$40.8960,600——
2004-12-27$36.80$39.9558,100——
2004-12-23$37.52$40.7346,500——
2004-12-22$37.60$40.8254,200——
2004-12-21$38.00$41.2676,500——
2004-12-20$37.07$40.2599,100——
2004-12-17$37.15$40.33174,800——
2004-12-16$37.16$40.3441,700——
2004-12-15$37.42$40.63152,600——
2004-12-14$37.10$40.28152,200——
2004-12-13$37.05$40.2268,300——
2004-12-10$36.75$39.90113,100——
2004-12-09$37.22$40.41125,700——
2004-12-08$37.16$40.34111,600——
2004-12-07$35.90$38.9885,200——
2004-12-06$36.51$39.6450,800——
2004-12-03$36.59$39.7398,600——
2004-12-02$37.19$40.38157,600——
2004-12-01$37.20$40.39383,200——
2004-11-30$36.87$40.03196,300——
2004-11-29$36.51$39.64147,700——
2004-11-26$36.55$39.6820,100——
2004-11-24$36.23$39.3360,100——
2004-11-23$35.46$38.5096,600——
2004-11-22$35.56$38.61102,800——
2004-11-19$33.65$36.5362,300——
2004-11-18$34.75$37.7340,900——
2004-11-17$36.02$39.11101,200——
2004-11-16$35.09$38.1096,200——
2004-11-15$37.00$40.1754,300——
2004-11-12$37.00$40.1728,400——
2004-11-11$36.58$39.7133,400——
2004-11-10$35.89$38.9740,700——
2004-11-09$35.53$38.5727,400——
2004-11-08$35.04$38.0453,600——
2004-11-05$35.48$38.52100,000——
2004-11-04$35.91$38.9932,300——
2004-11-03$34.95$37.9448,600——
2004-11-02$34.62$37.5957,300——
2004-11-01$34.55$37.5170,100——
2004-10-29$33.51$36.3830,300——
2004-10-28$34.47$37.4231,400——
2004-10-27$34.78$37.7667,700——
2004-10-26$33.84$36.6956,200——
2004-10-25$33.09$35.8852,200——
2004-10-22$32.28$35.0050,900——
2004-10-21$33.38$36.1997,600——
2004-10-20$32.74$35.5056,100——
2004-10-19$31.70$34.3770,000——
2004-10-18$32.77$35.5353,200——
2004-10-15$32.31$35.0337,800——
2004-10-14$32.01$34.7153,900——
2004-10-13$32.14$34.85112,900——
2004-10-12$33.24$36.0463,000——
2004-10-11$33.60$36.4397,500——
2004-10-08$32.56$35.30186,800——
2004-10-07$34.62$37.5486,300——
2004-10-06$36.04$39.08114,200——
2004-10-05$36.46$39.5351,700——
2004-10-04$36.27$39.3385,100——
2004-10-01$35.52$38.5181,600——
2004-09-30$33.88$36.7364,400——
2004-09-29$34.10$36.97138,200——
2004-09-28$35.01$37.9647,900——
2004-09-27$34.28$37.1754,000——
2004-09-24$34.76$37.6945,100——
2004-09-23$34.41$37.3139,700——
2004-09-22$34.53$37.4459,900——
2004-09-21$35.81$38.8368,400——
2004-09-20$35.00$37.9591,200——
2004-09-17$35.80$38.82267,500——
2004-09-16$35.92$38.9597,300——
2004-09-15$35.61$38.6198,000——
2004-09-14$35.25$38.2263,300——
2004-09-13$35.75$38.7696,100——
2004-09-10$35.85$38.8754,300——
2004-09-09$35.51$38.5089,200——
2004-09-08$34.92$37.8663,500——
2004-09-07$35.73$38.7483,000——
2004-09-03$35.30$38.2750,700——
2004-09-02$36.08$39.1236,700——
2004-09-01$35.64$38.64124,600——
2004-08-31$35.35$38.33114,100——
2004-08-30$34.77$37.7066,100——
2004-08-27$35.02$37.9720,500——
2004-08-26$34.64$37.5655,600——
2004-08-25$35.27$38.2483,600——
2004-08-24$34.13$37.0162,000——
2004-08-23$34.05$36.9264,500——
2004-08-20$35.00$37.9579,300——
2004-08-19$33.75$36.5969,500——
2004-08-18$34.80$37.7392,200——
2004-08-17$33.98$36.8499,400——
2004-08-16$33.99$36.85101,200——
2004-08-13$34.03$36.9065,700——
2004-08-12$33.92$36.7871,400——
2004-08-11$33.98$36.84106,900——
2004-08-10$34.15$37.03314,600——
2004-08-09$33.27$36.0799,300——
2004-08-06$32.67$35.4265,000——
2004-08-05$33.47$36.2983,400——
2004-08-04$33.97$36.8388,000——
2004-08-03$33.92$36.78184,200——
2004-08-02$34.74$37.67113,900——
2004-07-30$34.20$37.0859,900——
2004-07-29$34.36$37.25104,800——
2004-07-28$34.49$37.40170,600——
2004-07-27$35.21$38.13288,300——
2004-07-26$32.92$35.65178,000——
2004-07-23$32.10$34.76110,600——
2004-07-22$31.49$34.1056,000——
2004-07-21$31.00$33.5763,500——
2004-07-20$32.25$34.93154,100——
2004-07-19$31.00$33.5761,300——
2004-07-16$31.29$33.8989,600——
2004-07-15$32.41$35.1089,700——
2004-07-14$31.47$34.0844,700——
2004-07-13$31.94$34.5937,100——
2004-07-12$31.75$34.3941,600——
2004-07-09$31.86$34.5027,900——
2004-07-08$31.90$34.5563,100——
2004-07-07$32.42$35.1143,700——
2004-07-06$32.36$35.0572,700——
2004-07-02$32.22$34.8926,500——
2004-07-01$32.47$35.17136,700——
2004-06-30$32.94$35.6767,800——
2004-06-29$32.60$35.31114,000——
2004-06-28$32.45$35.14112,300——
2004-06-25$32.69$35.40146,100——
2004-06-24$31.74$34.3748,500——
2004-06-23$32.01$34.6795,700——
2004-06-22$31.55$34.1795,000——
2004-06-21$31.61$34.2358,900——
2004-06-18$32.44$35.13163,500——
2004-06-17$31.54$34.1662,900——
2004-06-16$31.89$34.5459,200——
2004-06-15$31.71$34.34106,200——
2004-06-14$31.23$33.8287,000——
2004-06-10$31.30$33.9095,700——
2004-06-09$31.50$34.1194,400——
2004-06-08$31.16$33.7554,300——
2004-06-07$31.31$33.9173,200——
2004-06-04$31.08$33.6643,500——
2004-06-03$30.69$33.2434,500——
2004-06-02$31.62$34.2475,600——
2004-06-01$31.93$34.58130,700——
2004-05-28$31.65$34.2863,400——
2004-05-27$31.07$33.6568,600——
2004-05-26$30.33$32.8588,000——
2004-05-25$30.38$32.90174,900——
2004-05-24$29.56$32.0198,400——
2004-05-21$29.56$32.0152,700——
2004-05-20$29.21$31.6360,800——
2004-05-19$29.47$31.9293,100——
2004-05-18$29.47$31.9234,800——
2004-05-17$28.87$31.2785,800——
2004-05-14$29.24$31.6753,300——
2004-05-13$29.55$32.0050,100——
2004-05-12$29.86$32.34111,500——
2004-05-11$30.05$32.5443,000——
2004-05-10$29.65$32.1199,700——
2004-05-07$30.03$32.5288,000——
2004-05-06$30.60$33.14127,400——
2004-05-05$31.40$34.0136,400——
2004-05-04$31.73$34.36137,400——
2004-05-03$31.78$34.42157,900——
2004-04-30$30.51$33.0478,200——
2004-04-29$30.94$33.5186,800——
2004-04-28$30.95$33.5299,400——
2004-04-27$31.42$33.98107,600——
2004-04-26$31.89$34.49102,900——
2004-04-23$30.98$33.5170,500——
2004-04-22$30.93$33.45136,300——
2004-04-21$30.01$32.46234,700——
2004-04-20$29.57$31.98117,500——
2004-04-19$30.30$32.7765,500——
2004-04-16$30.27$32.7476,300——
2004-04-15$30.23$32.7086,500——
2004-04-14$30.48$32.9760,600——
2004-04-13$30.17$32.6369,700——
2004-04-12$31.14$33.6890,100——
2004-04-08$31.23$33.7854,400——
2004-04-07$31.18$33.73134,900——
2004-04-06$31.91$34.5150,100——
2004-04-05$32.09$34.71110,900——
2004-04-02$32.00$34.61107,200——
2004-04-01$32.40$35.04169,800——
2004-03-31$33.20$35.91120,000——
2004-03-30$32.70$35.3747,000——
2004-03-29$32.69$35.3690,400——
2004-03-26$31.93$34.5472,800——
2004-03-25$31.64$34.2262,800——
2004-03-24$30.90$33.4283,200——
2004-03-23$31.38$33.9498,200——
2004-03-22$31.68$34.2784,800——
2004-03-19$32.61$35.2776,000——
2004-03-18$32.22$34.8553,400——
2004-03-17$33.17$35.8867,300——
2004-03-16$31.70$34.2987,800——
2004-03-15$31.73$34.32129,200——
2004-03-12$32.65$35.32140,600——
2004-03-11$31.11$33.6586,900——
2004-03-10$31.43$34.0092,800——
2004-03-09$31.35$33.91142,200——
2004-03-08$31.49$34.06199,600——
2004-03-05$31.39$33.9550,200——
2004-03-04$31.55$34.1391,700——
2004-03-03$31.82$34.4259,800——
2004-03-02$31.88$34.48114,400——
2004-03-01$31.79$34.3885,300——
2004-02-27$31.16$33.7058,900——
2004-02-26$31.91$34.5130,000——
2004-02-25$31.60$34.1834,200——
2004-02-24$31.40$33.9643,400——
2004-02-23$30.36$32.8466,300——
2004-02-20$30.90$33.4258,500——
2004-02-19$30.94$33.4758,000——
2004-02-18$32.31$34.9561,000——
2004-02-17$33.21$35.92101,600——
2004-02-13$31.70$34.2934,300——
2004-02-12$32.32$34.9646,600——
2004-02-11$32.00$34.6156,800——
2004-02-10$32.00$34.6160,300——
2004-02-09$31.95$34.5645,300——
2004-02-06$31.95$34.5639,900——
2004-02-05$31.17$33.7136,400——
2004-02-04$30.68$33.18109,700——
2004-02-03$31.61$34.19125,600——
2004-02-02$31.88$34.48142,500——
2004-01-30$30.01$32.4690,200——
2004-01-29$30.02$32.4773,400——
2004-01-28$29.59$32.0197,900——
2004-01-27$29.54$31.9171,200——
2004-01-26$30.57$33.0274,600——
2004-01-23$30.27$32.7057,500——
2004-01-22$30.77$33.24109,000——
2004-01-21$32.44$35.0446,000——
2004-01-20$32.67$35.29141,200——
2004-01-16$32.00$34.5735,900——
2004-01-15$31.40$33.9263,600——
2004-01-14$32.00$34.57151,600——
2004-01-13$31.66$34.20193,400——
2004-01-12$31.28$33.7941,700——
2004-01-09$30.45$32.8958,800——
2004-01-08$31.45$33.9768,900——
2004-01-07$30.65$33.1158,700——
2004-01-06$30.91$33.3963,400——
2004-01-05$31.28$33.7998,100——
2004-01-02$30.31$32.74108,100——