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 — 2010

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2010-12-31$34.98$39.42200,300——
2010-12-30$35.09$39.54150,300——
2010-12-29$35.08$39.5337,900——
2010-12-28$34.99$39.4390,700——
2010-12-27$34.85$39.2775,000——
2010-12-23$34.17$38.5197,200——
2010-12-22$33.78$38.07108,000——
2010-12-21$33.60$37.87154,300——
2010-12-20$33.60$37.87102,900——
2010-12-17$34.44$38.81225,600——
2010-12-16$34.89$39.32136,100——
2010-12-15$34.60$38.99156,100——
2010-12-14$34.44$38.8192,000——
2010-12-13$34.57$38.96104,000——
2010-12-10$34.70$39.11126,400——
2010-12-09$33.90$38.20158,000——
2010-12-08$33.55$37.81112,600——
2010-12-07$33.03$37.22114,500——
2010-12-06$32.82$36.9961,300——
2010-12-03$33.14$37.3570,300——
2010-12-02$33.02$37.2156,100——
2010-12-01$32.89$37.0790,300——
2010-11-30$32.48$36.60220,900——
2010-11-29$32.65$36.79169,900——
2010-11-26$32.97$37.1615,900——
2010-11-24$33.18$37.3981,300——
2010-11-23$32.69$36.8480,700——
2010-11-22$32.98$37.1752,100——
2010-11-19$32.71$36.8686,000——
2010-11-18$32.76$36.9264,900——
2010-11-17$32.11$36.19161,900——
2010-11-16$32.25$36.3482,600——
2010-11-15$33.27$37.4988,700——
2010-11-12$33.38$37.62171,500——
2010-11-11$32.92$37.1091,900——
2010-11-10$33.55$37.81233,000——
2010-11-09$33.34$37.57147,100——
2010-11-08$34.12$38.4554,100——
2010-11-05$33.98$38.2966,100——
2010-11-04$34.08$38.4190,900——
2010-11-03$32.94$37.1247,100——
2010-11-02$32.60$36.74134,700——
2010-11-01$31.98$36.0492,700——
2010-10-29$33.02$37.2176,700——
2010-10-28$33.19$37.4085,600——
2010-10-27$33.27$37.4996,900——
2010-10-26$33.96$38.2746,300——
2010-10-25$34.24$38.5942,100——
2010-10-22$34.15$38.4942,500——
2010-10-21$34.17$38.5171,000——
2010-10-20$34.79$39.1246,600——
2010-10-19$34.44$38.7282,400——
2010-10-18$35.23$39.6160,600——
2010-10-15$35.10$39.46128,000——
2010-10-14$35.44$39.8566,300——
2010-10-13$35.51$39.93101,700——
2010-10-12$35.28$39.6742,300——
2010-10-11$35.57$39.9931,700——
2010-10-08$35.84$40.3067,800——
2010-10-07$35.38$39.7839,500——
2010-10-06$35.51$39.9372,600——
2010-10-05$35.63$40.0696,800——
2010-10-04$34.14$38.3968,500——
2010-10-01$35.22$39.6052,000——
2010-09-30$35.36$39.76201,900——
2010-09-29$34.80$39.13145,800——
2010-09-28$34.20$38.4590,000——
2010-09-27$33.27$37.4149,100——
2010-09-24$33.64$37.8283,000——
2010-09-23$32.29$36.3160,300——
2010-09-22$32.90$36.9966,700——
2010-09-21$33.60$37.7878,100——
2010-09-20$33.97$38.1999,000——
2010-09-17$32.92$37.01187,700——
2010-09-16$32.91$37.0047,500——
2010-09-15$33.47$37.6354,200——
2010-09-14$33.32$37.4645,900——
2010-09-13$33.65$37.8392,800——
2010-09-10$32.68$36.7438,100——
2010-09-09$32.64$36.7060,500——
2010-09-08$32.66$36.7243,400——
2010-09-07$32.48$36.5261,600——
2010-09-03$32.95$37.0571,600——
2010-09-02$32.57$36.6273,200——
2010-09-01$32.36$36.38134,000——
2010-08-31$31.48$35.39109,800——
2010-08-30$31.61$35.5492,800——
2010-08-27$32.69$36.76104,400——
2010-08-26$31.54$35.4680,300——
2010-08-25$32.13$36.1383,400——
2010-08-24$31.51$35.4359,700——
2010-08-23$32.15$36.1577,500——
2010-08-20$32.60$36.6599,800——
2010-08-19$32.70$36.77163,900——
2010-08-18$33.57$37.7470,300——
2010-08-17$33.66$37.85108,100——
2010-08-16$32.93$37.0392,700——
2010-08-13$32.75$36.8297,400——
2010-08-12$33.60$37.78100,300——
2010-08-11$33.52$37.69135,800——
2010-08-10$35.07$39.4396,800——
2010-08-09$35.74$40.1853,400——
2010-08-06$35.39$39.79109,300——
2010-08-05$35.76$40.2174,700——
2010-08-04$36.00$40.48147,900——
2010-08-03$35.92$40.39149,600——
2010-08-02$36.40$40.93128,600——
2010-07-30$36.11$40.60138,800——
2010-07-29$35.88$40.34184,300——
2010-07-28$35.84$40.22165,200——
2010-07-27$36.25$40.68224,500——
2010-07-26$35.88$40.26190,700——
2010-07-23$34.71$38.95282,300——
2010-07-22$31.19$35.00120,000——
2010-07-21$29.86$33.51132,000——
2010-07-20$30.19$33.8871,000——
2010-07-19$29.90$33.5575,800——
2010-07-16$29.44$33.04222,600——
2010-07-15$29.85$33.50156,400——
2010-07-14$30.15$33.8370,600——
2010-07-13$30.33$34.04172,200——
2010-07-12$29.50$33.10145,400——
2010-07-09$29.69$33.3262,600——
2010-07-08$29.38$32.97108,000——
2010-07-07$29.22$32.79199,600——
2010-07-06$28.44$31.91147,600——
2010-07-02$28.86$32.39114,600——
2010-07-01$28.93$32.46127,300——
2010-06-30$29.28$32.86161,300——
2010-06-29$29.34$32.92175,300——
2010-06-28$29.95$33.61208,900——
2010-06-25$29.53$33.14397,400——
2010-06-24$29.67$33.29181,800——
2010-06-23$30.41$34.12108,900——
2010-06-22$30.67$34.42120,600——
2010-06-21$31.16$34.9788,800——
2010-06-18$31.56$35.42200,800——
2010-06-17$31.84$35.73124,800——
2010-06-16$31.77$35.6552,300——
2010-06-15$31.60$35.46126,000——
2010-06-14$30.85$34.62135,700——
2010-06-11$30.96$34.7485,100——
2010-06-10$30.53$34.26128,400——
2010-06-09$30.10$33.78124,700——
2010-06-08$30.45$34.17134,400——
2010-06-07$30.56$34.29123,300——
2010-06-04$31.36$35.19172,500——
2010-06-03$32.30$36.25201,300——
2010-06-02$32.83$36.84114,600——
2010-06-01$31.92$35.82120,600——
2010-05-28$32.38$36.34103,400——
2010-05-27$32.94$36.9686,200——
2010-05-26$31.92$35.82106,500——
2010-05-25$31.95$35.85114,100——
2010-05-24$32.09$36.0172,500——
2010-05-21$32.78$36.78192,000——
2010-05-20$32.66$36.65219,200——
2010-05-19$33.43$37.51164,000——
2010-05-18$33.54$37.64147,200——
2010-05-17$34.28$38.47160,000——
2010-05-14$33.89$38.03100,700——
2010-05-13$34.15$38.32110,900——
2010-05-12$34.28$38.47209,900——
2010-05-11$33.58$37.68130,300——
2010-05-10$33.67$37.78224,900——
2010-05-07$32.51$36.48144,700——
2010-05-06$33.69$37.81149,400——
2010-05-05$34.18$38.36103,000——
2010-05-04$34.39$38.59147,500——
2010-05-03$35.31$39.6274,600——
2010-04-30$35.00$39.28197,500——
2010-04-29$35.65$40.01129,900——
2010-04-28$35.51$39.77105,700——
2010-04-27$35.71$39.99113,500——
2010-04-26$35.96$40.27124,900——
2010-04-23$36.10$40.43233,000——
2010-04-22$35.24$39.47150,300——
2010-04-21$36.17$40.5176,300——
2010-04-20$35.90$40.2170,500——
2010-04-19$35.87$40.1789,800——
2010-04-16$36.14$40.4783,900——
2010-04-15$36.38$40.7442,600——
2010-04-14$36.15$40.4977,300——
2010-04-13$35.87$40.1738,200——
2010-04-12$35.54$39.8061,500——
2010-04-09$35.46$39.7150,200——
2010-04-08$35.70$39.9844,800——
2010-04-07$35.73$40.0266,600——
2010-04-06$36.00$40.3245,800——
2010-04-05$35.60$39.8764,000——
2010-04-01$35.12$39.3354,400——
2010-03-31$35.50$39.7686,900——
2010-03-30$35.62$39.8955,300——
2010-03-29$35.17$39.3950,700——
2010-03-26$34.99$39.1940,700——
2010-03-25$35.23$39.4688,200——
2010-03-24$35.94$40.25105,300——
2010-03-23$36.05$40.3761,400——
2010-03-22$35.36$39.6059,800——
2010-03-19$35.08$39.29181,200——
2010-03-18$35.46$39.7135,100——
2010-03-17$35.53$39.7944,700——
2010-03-16$35.25$39.4852,300——
2010-03-15$34.93$39.1257,800——
2010-03-12$34.58$38.7376,800——
2010-03-11$34.43$38.5678,800——
2010-03-10$34.52$38.6689,700——
2010-03-09$34.19$38.2994,100——
2010-03-08$34.05$38.1371,600——
2010-03-05$33.91$37.98146,400——
2010-03-04$33.60$37.6373,500——
2010-03-03$33.88$37.9482,200——
2010-03-02$33.78$37.8387,400——
2010-03-01$33.75$37.8090,700——
2010-02-26$33.52$37.5479,000——
2010-02-25$34.09$38.1848,000——
2010-02-24$34.17$38.2740,000——
2010-02-23$33.98$38.0697,200——
2010-02-22$34.03$38.1151,300——
2010-02-19$34.17$38.27108,400——
2010-02-18$33.20$37.18112,600——
2010-02-17$32.75$36.68114,700——
2010-02-16$32.31$36.1964,500——
2010-02-12$32.50$36.4082,400——
2010-02-11$31.73$35.54108,100——
2010-02-10$31.85$35.6773,500——
2010-02-09$32.22$36.0877,000——
2010-02-08$31.80$35.6173,000——
2010-02-05$32.37$36.2591,100——
2010-02-04$32.43$36.32101,600——
2010-02-03$33.15$37.1375,800——
2010-02-02$33.95$38.0297,800——
2010-02-01$34.05$38.1393,600——
2010-01-29$33.85$37.91138,700——
2010-01-28$34.01$38.09124,100——
2010-01-27$34.66$38.7498,200——
2010-01-26$34.29$38.33128,900——
2010-01-25$34.33$38.37110,200——
2010-01-22$34.19$38.21155,500——
2010-01-21$34.01$38.01103,300——
2010-01-20$34.29$38.33168,400——
2010-01-19$35.02$39.14118,800——
2010-01-15$34.44$38.49107,900——
2010-01-14$35.07$39.2070,700——
2010-01-13$34.82$38.9290,800——
2010-01-12$34.60$38.67155,800——
2010-01-11$34.59$38.66183,300——
2010-01-08$34.53$38.5992,700——
2010-01-07$34.44$38.49154,700——
2010-01-06$34.00$38.00121,400——
2010-01-05$34.79$38.88140,100——
2010-01-04$35.87$40.09215,100——