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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$32.10$36.9681,600——
2012-12-28$31.57$36.3561,100——
2012-12-27$31.90$36.7370,800——
2012-12-26$31.97$36.8197,200——
2012-12-24$32.04$36.8945,500——
2012-12-21$32.46$37.37417,200——
2012-12-20$32.90$37.88113,100——
2012-12-19$32.37$37.27142,000——
2012-12-18$32.57$37.50170,900——
2012-12-17$32.57$37.50102,300——
2012-12-14$32.32$37.2158,500——
2012-12-13$32.42$37.3348,600——
2012-12-12$32.61$37.54136,600——
2012-12-11$32.83$37.8094,400——
2012-12-10$32.28$37.16126,400——
2012-12-07$31.72$36.5280,400——
2012-12-06$31.45$36.2154,800——
2012-12-05$31.21$35.9376,000——
2012-12-04$30.83$35.5081,600——
2012-12-03$30.66$35.30122,300——
2012-11-30$30.25$34.83148,700——
2012-11-29$30.03$34.5764,000——
2012-11-28$29.29$33.7295,400——
2012-11-27$29.43$33.8879,100——
2012-11-26$29.49$33.9564,900——
2012-11-23$29.20$33.6238,000——
2012-11-21$28.43$32.7383,100——
2012-11-20$28.55$32.7583,400——
2012-11-19$28.87$33.1297,200——
2012-11-16$28.12$32.26183,200——
2012-11-15$28.37$32.5581,800——
2012-11-14$28.25$32.41116,000——
2012-11-13$28.45$32.6468,700——
2012-11-12$28.82$33.0621,800——
2012-11-09$28.83$33.08108,300——
2012-11-08$28.88$33.1383,100——
2012-11-07$28.91$33.17109,100——
2012-11-06$29.76$34.1450,500——
2012-11-05$29.25$33.5669,600——
2012-11-02$28.88$33.1373,000——
2012-11-01$29.83$34.22123,600——
2012-10-31$28.77$33.0153,300——
2012-10-26$28.67$32.8965,500——
2012-10-25$29.08$33.3641,200——
2012-10-24$28.61$32.8265,200——
2012-10-23$28.82$33.0685,800——
2012-10-22$29.14$33.4358,400——
2012-10-19$29.08$33.36113,500——
2012-10-18$30.12$34.56110,300——
2012-10-17$30.06$34.4947,800——
2012-10-16$29.61$33.9745,000——
2012-10-15$29.49$33.8342,100——
2012-10-12$29.13$33.4252,600——
2012-10-11$29.19$33.4964,600——
2012-10-10$29.20$33.5084,600——
2012-10-09$29.15$33.4455,300——
2012-10-08$29.52$33.8750,800——
2012-10-05$29.47$33.8177,700——
2012-10-04$29.53$33.8885,500——
2012-10-03$29.55$33.9065,800——
2012-10-02$29.59$33.9570,100——
2012-10-01$29.48$33.82155,500——
2012-09-28$29.82$34.21116,300——
2012-09-27$30.45$34.9375,100——
2012-09-26$30.30$34.7673,300——
2012-09-25$30.20$34.65116,400——
2012-09-24$30.52$35.02156,700——
2012-09-21$30.80$35.34408,300——
2012-09-20$30.83$35.3762,700——
2012-09-19$31.07$35.6558,800——
2012-09-18$31.32$35.9384,500——
2012-09-17$31.12$35.7081,400——
2012-09-14$31.20$35.80159,700——
2012-09-13$30.89$35.44115,200——
2012-09-12$30.49$34.9864,900——
2012-09-11$30.29$34.7589,200——
2012-09-10$30.10$34.53121,700——
2012-09-07$30.03$34.45169,100——
2012-09-06$30.10$34.53205,500——
2012-09-05$29.60$33.96264,300——
2012-09-04$30.13$34.57164,800——
2012-08-31$29.93$34.3471,200——
2012-08-30$29.80$34.1963,200——
2012-08-29$29.80$34.1995,300——
2012-08-28$29.81$34.20184,700——
2012-08-27$29.55$33.90102,500——
2012-08-24$29.94$34.3547,000——
2012-08-23$30.09$34.52102,100——
2012-08-22$30.73$35.2669,200——
2012-08-21$30.92$35.4764,500——
2012-08-20$30.68$35.2042,400——
2012-08-17$30.64$35.1546,100——
2012-08-16$30.20$34.6561,600——
2012-08-15$29.80$34.1940,400——
2012-08-14$29.56$33.9145,900——
2012-08-13$29.74$34.1233,900——
2012-08-10$29.87$34.2735,000——
2012-08-09$30.06$34.4988,400——
2012-08-08$29.68$34.0546,100——
2012-08-07$29.52$33.87100,900——
2012-08-06$29.16$33.4562,100——
2012-08-03$29.16$33.4576,100——
2012-08-02$28.35$32.53127,900——
2012-08-01$28.36$32.54198,300——
2012-07-31$29.00$33.27161,400——
2012-07-30$29.32$33.6451,800——
2012-07-27$29.69$34.06105,500——
2012-07-26$28.88$33.13154,200——
2012-07-25$28.80$32.94132,200——
2012-07-24$28.55$32.65329,700——
2012-07-23$28.75$32.88182,000——
2012-07-20$28.96$33.12699,300——
2012-07-19$31.63$36.1855,700——
2012-07-18$31.72$36.2893,100——
2012-07-17$31.58$36.1297,700——
2012-07-16$31.56$36.1070,500——
2012-07-13$32.23$36.8675,400——
2012-07-12$31.50$36.0383,200——
2012-07-11$31.43$35.95142,000——
2012-07-10$31.37$35.88107,600——
2012-07-09$31.73$36.2982,600——
2012-07-06$31.91$36.5068,800——
2012-07-05$32.30$36.9487,200——
2012-07-03$32.79$37.5049,800——
2012-07-02$32.53$37.2097,600——
2012-06-29$32.49$37.16119,700——
2012-06-28$31.73$36.29101,500——
2012-06-27$31.50$36.0390,900——
2012-06-26$30.59$34.9952,500——
2012-06-25$30.65$35.0555,400——
2012-06-22$31.38$35.89253,600——
2012-06-21$30.94$35.39136,200——
2012-06-20$32.22$36.8585,100——
2012-06-19$32.08$36.6985,700——
2012-06-18$31.38$35.8986,300——
2012-06-15$31.32$35.82220,600——
2012-06-14$30.17$34.5195,100——
2012-06-13$30.10$34.4379,400——
2012-06-12$30.38$34.7572,600——
2012-06-11$29.92$34.22181,100——
2012-06-08$30.91$35.3551,800——
2012-06-07$30.53$34.9268,800——
2012-06-06$30.43$34.8068,700——
2012-06-05$29.79$34.07111,200——
2012-06-04$29.93$34.23148,900——
2012-06-01$29.99$34.30147,100——
2012-05-31$30.12$34.45164,000——
2012-05-30$29.98$34.2978,200——
2012-05-29$30.47$34.8583,100——
2012-05-25$30.08$34.4081,100——
2012-05-24$30.19$34.5387,600——
2012-05-23$30.03$34.35179,000——
2012-05-22$29.64$33.90149,000——
2012-05-21$30.15$34.4888,100——
2012-05-18$29.85$34.14227,000——
2012-05-17$29.98$34.29142,300——
2012-05-16$30.00$34.31105,600——
2012-05-15$30.15$34.4880,000——
2012-05-14$30.25$34.60129,000——
2012-05-11$30.04$34.3694,500——
2012-05-10$30.07$34.3972,000——
2012-05-09$29.96$34.2794,000——
2012-05-08$30.28$34.63109,200——
2012-05-07$30.01$34.3281,000——
2012-05-04$29.79$34.07149,200——
2012-05-03$29.99$34.30143,600——
2012-05-02$30.06$34.38104,400——
2012-05-01$29.93$34.23142,000——
2012-04-30$30.00$34.31121,000——
2012-04-27$30.31$34.67100,300——
2012-04-26$30.06$34.3882,200——
2012-04-25$30.14$34.37130,100——
2012-04-24$29.80$33.98149,400——
2012-04-23$29.57$33.72230,400——
2012-04-20$30.56$34.85228,800——
2012-04-19$30.83$35.15153,000——
2012-04-18$30.92$35.26225,500——
2012-04-17$31.40$35.80138,900——
2012-04-16$31.03$35.3863,700——
2012-04-13$30.62$34.92113,800——
2012-04-12$31.16$35.5396,500——
2012-04-11$30.71$35.02109,500——
2012-04-10$30.14$34.37244,600——
2012-04-09$30.76$35.08114,700——
2012-04-05$30.89$35.22106,900——
2012-04-04$31.06$35.4267,300——
2012-04-03$31.48$35.9077,400——
2012-04-02$31.84$36.31114,400——
2012-03-30$31.64$36.08112,300——
2012-03-29$31.91$36.39102,800——
2012-03-28$31.84$36.3191,500——
2012-03-27$32.03$36.5292,600——
2012-03-26$32.69$37.2899,600——
2012-03-23$32.16$36.6789,100——
2012-03-22$31.76$36.2287,100——
2012-03-21$31.83$36.3065,700——
2012-03-20$31.83$36.3068,500——
2012-03-19$32.17$36.6891,500——
2012-03-16$31.85$36.32140,300——
2012-03-15$32.02$36.5182,800——
2012-03-14$31.77$36.2369,800——
2012-03-13$32.37$36.91129,600——
2012-03-12$31.70$36.15101,300——
2012-03-09$31.65$36.09107,100——
2012-03-08$31.22$35.6084,600——
2012-03-07$30.67$34.97177,800——
2012-03-06$30.56$34.85229,800——
2012-03-05$30.54$34.82337,800——
2012-03-02$30.40$34.66215,300——
2012-03-01$30.68$34.98246,600——
2012-02-29$31.02$35.37246,300——
2012-02-28$31.27$35.66291,600——
2012-02-27$31.26$35.65148,300——
2012-02-24$31.69$36.1457,700——
2012-02-23$31.82$36.2895,600——
2012-02-22$31.62$36.0692,400——
2012-02-21$31.66$36.1077,600——
2012-02-17$31.64$36.0892,200——
2012-02-16$31.90$36.37172,100——
2012-02-15$31.62$36.06237,000——
2012-02-14$31.74$36.19197,000——
2012-02-13$32.19$36.71152,300——
2012-02-10$31.97$36.45177,500——
2012-02-09$33.31$37.98170,200——
2012-02-08$33.05$37.69140,200——
2012-02-07$33.25$37.91167,000——
2012-02-06$33.22$37.88207,800——
2012-02-03$33.78$38.5298,400——
2012-02-02$33.69$38.42110,400——
2012-02-01$34.01$38.68121,700——
2012-01-31$32.96$37.48162,200——
2012-01-30$32.94$37.46102,600——
2012-01-27$33.02$37.55178,300——
2012-01-26$32.74$37.2366,300——
2012-01-25$32.76$37.2649,100——
2012-01-24$32.22$36.6475,000——
2012-01-23$31.95$36.3439,200——
2012-01-20$32.05$36.4542,900——
2012-01-19$31.57$35.9035,700——
2012-01-18$31.64$35.9866,000——
2012-01-17$31.00$35.2681,200——
2012-01-13$31.19$35.4778,400——
2012-01-12$31.78$36.1465,200——
2012-01-11$31.87$36.2446,200——
2012-01-10$31.79$36.1562,200——
2012-01-09$31.40$35.7162,700——
2012-01-06$31.69$36.0480,000——
2012-01-05$31.73$36.0950,800——
2012-01-04$31.72$36.0776,800——
2012-01-03$32.08$36.48129,700——