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 — 2011

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2011-12-30$31.43$35.74134,400——
2011-12-29$31.53$35.8696,100——
2011-12-28$31.02$35.28162,900——
2011-12-27$31.69$36.04109,600——
2011-12-23$31.07$35.3369,600——
2011-12-22$31.31$35.6194,900——
2011-12-21$31.08$35.35166,500——
2011-12-20$31.32$35.62140,300——
2011-12-19$29.61$33.67137,400——
2011-12-16$30.46$34.64357,900——
2011-12-15$30.75$34.97161,100——
2011-12-14$30.02$34.14143,400——
2011-12-13$30.69$34.90133,200——
2011-12-12$31.39$35.70120,200——
2011-12-09$32.14$36.55167,400——
2011-12-08$31.71$36.06116,000——
2011-12-07$32.99$37.52106,800——
2011-12-06$33.17$37.72117,700——
2011-12-05$33.23$37.79146,900——
2011-12-02$32.65$37.13103,200——
2011-12-01$32.72$37.21168,700——
2011-11-30$33.17$37.72320,500——
2011-11-29$31.35$35.6587,300——
2011-11-28$31.65$35.99219,500——
2011-11-25$30.77$34.9986,400——
2011-11-23$31.64$35.98215,800——
2011-11-22$32.45$36.90150,700——
2011-11-21$32.16$36.57131,700——
2011-11-18$32.74$37.2394,400——
2011-11-17$32.67$37.15154,700——
2011-11-16$32.76$37.26164,600——
2011-11-15$33.03$37.56123,300——
2011-11-14$32.87$37.38227,200——
2011-11-11$32.86$37.37414,000——
2011-11-10$35.56$40.44158,100——
2011-11-09$34.12$38.80110,000——
2011-11-08$36.53$41.5485,500——
2011-11-07$35.49$40.36100,600——
2011-11-04$35.93$40.86162,600——
2011-11-03$36.89$41.95157,700——
2011-11-02$34.82$39.60104,500——
2011-11-01$33.69$38.31183,200——
2011-10-31$35.14$39.9683,100——
2011-10-28$36.62$41.65114,400——
2011-10-27$37.15$42.25211,000——
2011-10-26$34.87$39.55108,300——
2011-10-25$34.73$39.4075,000——
2011-10-24$35.80$40.6194,100——
2011-10-21$34.90$39.5987,800——
2011-10-20$33.65$38.1745,900——
2011-10-19$33.76$38.29125,100——
2011-10-18$33.98$38.5497,300——
2011-10-17$32.55$36.9282,200——
2011-10-14$33.93$38.49108,500——
2011-10-13$33.51$38.01191,600——
2011-10-12$33.70$38.2393,000——
2011-10-11$33.00$37.4376,100——
2011-10-10$32.59$36.97120,800——
2011-10-07$31.26$35.46111,400——
2011-10-06$32.04$36.34120,300——
2011-10-05$31.13$35.31130,500——
2011-10-04$31.63$35.88297,600——
2011-10-03$29.18$33.10247,200——
2011-09-30$30.73$34.86179,300——
2011-09-29$31.16$35.3582,000——
2011-09-28$30.44$34.53168,600——
2011-09-27$31.34$35.55136,800——
2011-09-26$29.97$34.00116,000——
2011-09-23$29.63$33.61120,700——
2011-09-22$28.91$32.79202,800——
2011-09-21$29.88$33.89191,600——
2011-09-20$30.75$34.88159,000——
2011-09-19$30.62$34.73125,000——
2011-09-16$31.25$35.45301,100——
2011-09-15$31.50$35.73147,100——
2011-09-14$31.21$35.40209,100——
2011-09-13$30.95$35.11166,800——
2011-09-12$30.79$34.9390,500——
2011-09-09$30.55$34.65200,400——
2011-09-08$31.22$35.4190,300——
2011-09-07$32.40$36.75139,200——
2011-09-06$31.16$35.35152,500——
2011-09-02$30.99$35.15150,800——
2011-09-01$32.40$36.75104,200——
2011-08-31$33.41$37.90129,900——
2011-08-30$33.49$37.99102,300——
2011-08-29$33.40$37.89185,400——
2011-08-26$31.58$35.82211,000——
2011-08-25$29.97$34.00234,200——
2011-08-24$31.20$35.39214,000——
2011-08-23$30.56$34.67432,100——
2011-08-22$29.92$33.94142,000——
2011-08-19$30.05$34.09227,900——
2011-08-18$30.46$34.55234,900——
2011-08-17$33.14$37.59129,800——
2011-08-16$33.84$38.39179,000——
2011-08-15$34.11$38.69129,400——
2011-08-12$33.12$37.57111,300——
2011-08-11$32.93$37.35304,500——
2011-08-10$31.05$35.22185,400——
2011-08-09$32.47$36.83394,400——
2011-08-08$29.85$33.86227,700——
2011-08-05$33.14$37.59325,400——
2011-08-04$33.95$38.51216,200——
2011-08-03$35.42$40.1893,900——
2011-08-02$34.92$39.6192,500——
2011-08-01$36.01$40.85118,000——
2011-07-29$36.19$41.0588,100——
2011-07-28$36.07$40.92126,400——
2011-07-27$36.11$40.87137,000——
2011-07-26$36.82$41.6798,000——
2011-07-25$37.26$42.1780,800——
2011-07-22$37.46$42.4060,500——
2011-07-21$38.00$43.01155,000——
2011-07-20$38.00$43.0142,700——
2011-07-19$38.08$43.1071,800——
2011-07-18$37.29$42.2147,800——
2011-07-15$37.98$42.99108,700——
2011-07-14$37.80$42.7884,400——
2011-07-13$38.58$43.6787,000——
2011-07-12$38.67$43.77104,500——
2011-07-11$38.73$43.84129,000——
2011-07-08$39.87$45.13145,900——
2011-07-07$40.54$45.88240,100——
2011-07-06$40.75$46.12138,400——
2011-07-05$40.83$46.2185,800——
2011-07-01$40.73$46.10161,200——
2011-06-30$40.17$45.47109,000——
2011-06-29$39.61$44.8356,200——
2011-06-28$39.38$44.5783,700——
2011-06-27$38.20$43.24109,300——
2011-06-24$37.99$43.00664,100——
2011-06-23$38.08$43.10157,200——
2011-06-22$38.07$43.0947,100——
2011-06-21$38.20$43.2485,400——
2011-06-20$37.67$42.6473,800——
2011-06-17$37.14$42.04165,200——
2011-06-16$37.12$42.0170,400——
2011-06-15$36.87$41.7380,600——
2011-06-14$37.47$42.4159,500——
2011-06-13$36.87$41.7375,400——
2011-06-10$36.73$41.5795,200——
2011-06-09$36.82$41.6755,800——
2011-06-08$36.81$41.6662,900——
2011-06-07$36.82$41.6735,400——
2011-06-06$36.69$41.5379,900——
2011-06-03$36.71$41.55101,000——
2011-06-02$37.69$42.6638,800——
2011-06-01$37.94$42.94100,000——
2011-05-31$39.09$44.24189,400——
2011-05-27$38.07$43.0998,700——
2011-05-26$37.65$42.6156,400——
2011-05-25$37.30$42.2268,600——
2011-05-24$36.73$41.57102,600——
2011-05-23$36.65$41.4891,500——
2011-05-20$37.40$42.3379,600——
2011-05-19$38.07$43.0952,300——
2011-05-18$37.65$42.6163,600——
2011-05-17$37.42$42.3561,700——
2011-05-16$37.86$42.8556,600——
2011-05-13$38.58$43.6756,000——
2011-05-12$39.23$44.4042,500——
2011-05-11$38.56$43.6467,200——
2011-05-10$39.48$44.6841,800——
2011-05-09$38.92$44.0563,000——
2011-05-06$38.47$43.5462,000——
2011-05-05$38.54$43.6258,400——
2011-05-04$38.93$44.06100,700——
2011-05-03$39.71$44.9469,000——
2011-05-02$39.87$45.13139,000——
2011-04-29$40.14$45.43112,000——
2011-04-28$39.22$44.3961,000——
2011-04-27$38.64$43.64119,000——
2011-04-26$38.48$43.46129,200——
2011-04-25$36.76$41.52115,600——
2011-04-21$38.76$43.7839,000——
2011-04-20$38.30$43.2661,400——
2011-04-19$37.58$42.4566,900——
2011-04-18$37.62$42.4964,200——
2011-04-15$38.88$43.9167,500——
2011-04-14$38.08$43.0151,600——
2011-04-13$38.28$43.2477,900——
2011-04-12$38.68$43.6943,100——
2011-04-11$39.43$44.5442,700——
2011-04-08$39.42$44.5255,200——
2011-04-07$39.79$44.9467,200——
2011-04-06$40.00$45.1863,800——
2011-04-05$39.72$44.8690,800——
2011-04-04$39.51$44.6382,700——
2011-04-01$39.29$44.3892,300——
2011-03-31$38.55$43.5466,500——
2011-03-30$38.20$43.1580,100——
2011-03-29$37.12$41.9366,000——
2011-03-28$36.86$41.6366,200——
2011-03-25$37.34$42.1772,000——
2011-03-24$36.92$41.7072,300——
2011-03-23$37.43$42.2899,900——
2011-03-22$37.02$41.8154,400——
2011-03-21$37.06$41.8665,300——
2011-03-18$36.19$40.88147,300——
2011-03-17$35.46$40.0583,800——
2011-03-16$35.51$40.11141,700——
2011-03-15$35.57$40.18106,000——
2011-03-14$35.47$40.0679,600——
2011-03-11$35.59$40.2058,400——
2011-03-10$35.60$40.21113,100——
2011-03-09$36.74$41.5070,000——
2011-03-08$36.74$41.5076,800——
2011-03-07$36.03$40.6977,100——
2011-03-04$36.65$41.4067,100——
2011-03-03$37.07$41.8765,800——
2011-03-02$36.14$40.8276,800——
2011-03-01$35.76$40.39107,400——
2011-02-28$37.15$41.96102,000——
2011-02-25$37.11$41.91150,900——
2011-02-24$36.72$41.47154,600——
2011-02-23$36.58$41.32143,600——
2011-02-22$36.52$41.25141,600——
2011-02-18$36.90$41.6872,800——
2011-02-17$36.50$41.2351,200——
2011-02-16$36.38$41.0976,200——
2011-02-15$36.10$40.7753,400——
2011-02-14$36.11$40.7961,400——
2011-02-11$35.99$40.6555,200——
2011-02-10$35.72$40.3474,200——
2011-02-09$35.65$40.2766,200——
2011-02-08$35.99$40.6558,900——
2011-02-07$35.58$40.1956,000——
2011-02-04$35.38$39.9663,700——
2011-02-03$35.60$40.2185,400——
2011-02-02$36.36$41.0780,600——
2011-02-01$36.55$41.28102,100——
2011-01-31$35.44$40.0394,700——
2011-01-28$35.38$39.96138,400——
2011-01-27$36.24$40.93132,400——
2011-01-26$35.82$40.37170,200——
2011-01-25$35.09$39.54141,800——
2011-01-24$34.95$39.39111,900——
2011-01-21$34.32$38.68322,300——
2011-01-20$34.60$38.99139,400——
2011-01-19$34.71$39.12104,000——
2011-01-18$35.11$39.57187,000——
2011-01-14$34.59$38.98111,200——
2011-01-13$34.19$38.5369,400——
2011-01-12$34.41$38.78171,200——
2011-01-11$33.83$38.12111,100——
2011-01-10$33.84$38.14166,400——
2011-01-07$34.27$38.62107,900——
2011-01-06$34.75$39.16156,400——
2011-01-05$34.84$39.26162,800——
2011-01-04$34.91$39.34581,100——
2011-01-03$35.01$39.45167,500——