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 — 2013

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2013-12-31$42.61$49.61106,000——
2013-12-30$41.94$48.8354,800——
2013-12-27$42.40$49.3664,000——
2013-12-26$41.95$48.8458,300——
2013-12-24$41.92$48.8155,900——
2013-12-23$41.48$48.29108,500——
2013-12-20$41.45$48.26253,200——
2013-12-19$41.07$47.8266,500——
2013-12-18$41.59$48.4290,800——
2013-12-17$41.57$48.4081,300——
2013-12-16$42.16$49.0993,500——
2013-12-13$40.74$47.4366,900——
2013-12-12$40.75$47.4464,600——
2013-12-11$40.62$47.2970,800——
2013-12-10$41.21$47.9874,100——
2013-12-09$41.56$48.3950,700——
2013-12-06$41.32$48.1151,500——
2013-12-05$41.16$47.9273,600——
2013-12-04$40.91$47.6339,500——
2013-12-03$41.38$48.1878,700——
2013-12-02$41.71$48.5691,400——
2013-11-29$42.18$49.1127,700——
2013-11-27$42.21$49.1451,700——
2013-11-26$42.11$49.0347,900——
2013-11-25$42.03$48.9350,600——
2013-11-22$42.17$49.1076,200——
2013-11-21$41.86$48.7457,500——
2013-11-20$40.91$47.5058,800——
2013-11-19$40.80$47.3758,100——
2013-11-18$40.97$47.5766,700——
2013-11-15$41.66$48.3779,100——
2013-11-14$40.74$47.3047,300——
2013-11-13$40.94$47.5453,400——
2013-11-12$40.75$47.3251,600——
2013-11-11$40.72$47.28113,000——
2013-11-08$40.76$47.3356,600——
2013-11-07$40.43$46.9468,000——
2013-11-06$41.00$47.6145,700——
2013-11-05$41.03$47.6435,500——
2013-11-04$41.33$47.9971,000——
2013-11-01$40.94$47.54100,000——
2013-10-31$40.60$47.1498,800——
2013-10-30$40.83$47.4154,400——
2013-10-29$41.03$47.6458,900——
2013-10-28$40.88$47.4756,500——
2013-10-25$41.03$47.6448,700——
2013-10-24$41.08$47.7043,100——
2013-10-23$40.87$47.4679,600——
2013-10-22$41.14$47.7775,800——
2013-10-21$40.66$47.2160,300——
2013-10-18$40.49$47.01322,200——
2013-10-17$39.28$45.6165,700——
2013-10-16$39.20$45.5251,800——
2013-10-15$39.19$45.5060,600——
2013-10-14$39.90$46.3348,900——
2013-10-11$39.41$45.7648,500——
2013-10-10$38.95$45.2345,800——
2013-10-09$38.21$44.3766,400——
2013-10-08$38.08$44.2276,900——
2013-10-07$38.51$44.7297,800——
2013-10-04$38.52$44.7333,700——
2013-10-03$38.35$44.5356,600——
2013-10-02$38.78$45.0382,700——
2013-10-01$38.83$45.09169,200——
2013-09-30$38.08$44.22144,700——
2013-09-27$37.72$43.8048,800——
2013-09-26$37.61$43.67118,800——
2013-09-25$36.96$42.9257,400——
2013-09-24$37.06$43.0376,300——
2013-09-23$37.73$43.81100,600——
2013-09-20$37.70$43.77172,200——
2013-09-19$37.77$43.8638,800——
2013-09-18$37.83$43.9371,200——
2013-09-17$37.81$43.9090,000——
2013-09-16$37.66$43.7366,100——
2013-09-13$37.50$43.5439,000——
2013-09-12$37.49$43.5373,400——
2013-09-11$37.75$43.8346,800——
2013-09-10$38.20$44.3658,100——
2013-09-09$37.69$43.7652,500——
2013-09-06$36.79$42.7274,800——
2013-09-05$36.72$42.6463,800——
2013-09-04$36.74$42.6693,300——
2013-09-03$36.78$42.71200,300——
2013-08-30$36.90$42.8594,100——
2013-08-29$38.00$44.1275,800——
2013-08-28$38.13$44.2747,400——
2013-08-27$37.99$44.1153,300——
2013-08-26$38.79$45.0452,000——
2013-08-23$39.22$45.5456,300——
2013-08-22$39.33$45.6791,400——
2013-08-21$38.89$45.1637,600——
2013-08-20$39.57$45.95153,500——
2013-08-19$38.74$44.9890,600——
2013-08-16$38.71$44.9575,400——
2013-08-15$38.70$44.94110,400——
2013-08-14$39.35$45.6940,700——
2013-08-13$39.62$46.0041,600——
2013-08-12$39.58$45.9698,500——
2013-08-09$39.54$45.9141,700——
2013-08-08$39.46$45.8229,200——
2013-08-07$39.34$45.6847,100——
2013-08-06$39.72$46.1272,400——
2013-08-05$39.91$46.3477,700——
2013-08-02$40.04$46.4956,400——
2013-08-01$40.05$46.50126,500——
2013-07-31$38.68$44.9182,700——
2013-07-30$38.61$44.83228,600——
2013-07-29$38.75$44.9950,400——
2013-07-26$38.90$45.1758,500——
2013-07-25$39.22$45.5499,800——
2013-07-24$38.68$44.8083,800——
2013-07-23$38.67$44.78199,200——
2013-07-22$38.91$45.0698,400——
2013-07-19$39.82$46.1276,700——
2013-07-18$39.88$46.1991,700——
2013-07-17$39.88$46.1945,200——
2013-07-16$39.87$46.1788,700——
2013-07-15$39.50$45.7564,400——
2013-07-12$39.36$45.5892,400——
2013-07-11$39.45$45.6985,900——
2013-07-10$39.22$45.4270,300——
2013-07-09$39.41$45.64121,800——
2013-07-08$39.38$45.6171,200——
2013-07-05$39.61$45.8771,800——
2013-07-03$39.11$45.2937,800——
2013-07-02$38.87$45.0277,000——
2013-07-01$38.74$44.8785,500——
2013-06-28$37.70$43.66331,000——
2013-06-27$37.31$43.21119,100——
2013-06-26$37.13$43.0093,500——
2013-06-25$37.41$43.3359,300——
2013-06-24$37.55$43.4984,400——
2013-06-21$37.39$43.30192,300——
2013-06-20$36.86$42.6977,600——
2013-06-19$37.54$43.4840,900——
2013-06-18$38.44$44.52102,800——
2013-06-17$38.07$44.0952,200——
2013-06-14$37.69$43.6537,500——
2013-06-13$38.51$44.6053,800——
2013-06-12$37.71$43.6743,800——
2013-06-11$38.00$44.0144,900——
2013-06-10$38.36$44.4329,600——
2013-06-07$38.00$44.0179,800——
2013-06-06$37.80$43.7851,600——
2013-06-05$37.58$43.5241,000——
2013-06-04$38.13$44.1694,300——
2013-06-03$38.41$44.48210,400——
2013-05-31$38.35$44.41103,300——
2013-05-30$38.33$44.39127,900——
2013-05-29$38.75$44.8872,600——
2013-05-28$38.80$44.9448,000——
2013-05-24$38.21$44.2538,800——
2013-05-23$38.07$44.09110,600——
2013-05-22$37.99$44.0058,000——
2013-05-21$38.47$44.5579,700——
2013-05-20$38.56$44.6660,700——
2013-05-17$38.61$44.72115,100——
2013-05-16$38.21$44.2568,300——
2013-05-15$38.66$44.7752,200——
2013-05-14$38.50$44.5950,000——
2013-05-13$38.18$44.2278,700——
2013-05-10$39.17$45.3633,500——
2013-05-09$38.71$44.8387,900——
2013-05-08$38.86$45.0085,800——
2013-05-07$38.41$44.4862,900——
2013-05-06$37.81$43.7945,000——
2013-05-03$37.77$43.7477,800——
2013-05-02$36.84$42.6761,600——
2013-05-01$36.30$42.04182,500——
2013-04-30$36.81$42.6398,400——
2013-04-29$36.02$41.7251,800——
2013-04-26$35.65$41.2962,800——
2013-04-25$35.51$41.1360,200——
2013-04-24$34.98$40.40283,900——
2013-04-23$34.26$39.56262,900——
2013-04-22$33.79$39.0258,300——
2013-04-19$33.83$39.0792,700——
2013-04-18$33.33$38.4993,600——
2013-04-17$33.46$38.6484,000——
2013-04-16$33.94$39.1988,600——
2013-04-15$33.61$38.81127,300——
2013-04-12$34.90$40.3076,600——
2013-04-11$34.68$40.05107,100——
2013-04-10$34.70$40.0748,900——
2013-04-09$33.85$39.0951,600——
2013-04-08$33.87$39.1150,100——
2013-04-05$33.71$38.93136,600——
2013-04-04$33.39$38.5699,100——
2013-04-03$33.33$38.4970,800——
2013-04-02$33.67$38.8840,800——
2013-04-01$34.05$39.3265,400——
2013-03-28$34.92$40.33183,300——
2013-03-27$34.55$39.90107,800——
2013-03-26$34.85$40.2552,600——
2013-03-25$34.82$40.2154,700——
2013-03-22$34.80$40.1942,200——
2013-03-21$34.73$40.1173,800——
2013-03-20$35.15$40.5961,800——
2013-03-19$34.60$39.96131,000——
2013-03-18$34.50$39.84102,200——
2013-03-15$34.41$39.74409,000——
2013-03-14$35.22$40.6776,400——
2013-03-13$34.56$39.9156,100——
2013-03-12$34.41$39.74126,200——
2013-03-11$33.95$39.2136,400——
2013-03-08$34.55$39.90100,700——
2013-03-07$33.65$38.86114,700——
2013-03-06$33.39$38.5646,600——
2013-03-05$33.68$38.8969,200——
2013-03-04$33.19$38.3360,700——
2013-03-01$33.08$38.20132,700——
2013-02-28$33.00$38.1175,100——
2013-02-27$33.16$38.2944,100——
2013-02-26$33.04$38.1654,900——
2013-02-25$32.67$37.7373,700——
2013-02-22$33.76$38.9966,200——
2013-02-21$33.72$38.94176,200——
2013-02-20$32.94$38.04121,900——
2013-02-19$33.50$38.69123,400——
2013-02-15$32.63$37.6898,900——
2013-02-14$32.25$37.2476,100——
2013-02-13$32.49$37.52176,900——
2013-02-12$32.38$37.39157,400——
2013-02-11$32.00$36.9575,800——
2013-02-08$31.96$36.91117,600——
2013-02-07$31.91$36.8552,100——
2013-02-06$32.06$37.0265,500——
2013-02-05$32.13$37.1056,300——
2013-02-04$32.12$37.0973,100——
2013-02-01$32.57$37.61123,900——
2013-01-31$32.76$37.83158,200——
2013-01-30$32.56$37.6047,400——
2013-01-29$32.83$37.9168,100——
2013-01-28$32.75$37.8277,200——
2013-01-25$32.21$37.2084,100——
2013-01-24$32.70$37.7641,200——
2013-01-23$32.95$37.9461,600——
2013-01-22$32.99$37.98102,400——
2013-01-18$31.84$36.66128,200——
2013-01-17$33.64$38.73120,500——
2013-01-16$32.81$37.7747,200——
2013-01-15$33.03$38.0344,300——
2013-01-14$33.00$37.9971,900——
2013-01-11$32.92$37.90103,700——
2013-01-10$33.28$38.3262,800——
2013-01-09$33.03$38.0349,000——
2013-01-08$32.77$37.7374,100——
2013-01-07$32.88$37.8646,600——
2013-01-04$33.24$38.2753,200——
2013-01-03$32.89$37.87118,200——
2013-01-02$32.71$37.66159,000——