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 — 2016

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2016-12-30$76.85$92.37187,500——
2016-12-29$76.22$91.61107,500——
2016-12-28$75.60$90.8796,600——
2016-12-27$76.22$91.6196,500——
2016-12-23$75.95$91.2984,100——
2016-12-22$75.30$90.50116,200——
2016-12-21$76.15$91.53156,300——
2016-12-20$76.40$91.83173,100——
2016-12-19$73.70$88.58337,300——
2016-12-16$74.25$89.24558,600——
2016-12-15$74.05$89.00228,100——
2016-12-14$74.15$89.12131,800——
2016-12-13$74.90$90.02132,200——
2016-12-12$76.20$91.5996,500——
2016-12-09$76.50$91.95107,800——
2016-12-08$75.70$90.99127,000——
2016-12-07$74.80$89.9098,900——
2016-12-06$73.15$87.92164,900——
2016-12-05$73.30$88.10160,600——
2016-12-02$72.45$87.08103,400——
2016-12-01$72.95$87.68166,700——
2016-11-30$72.75$87.44116,100——
2016-11-29$72.60$87.26203,500——
2016-11-28$73.65$88.52155,900——
2016-11-25$73.95$88.8869,200——
2016-11-23$72.95$87.68167,800——
2016-11-22$71.60$85.85194,700——
2016-11-21$71.40$85.61128,600——
2016-11-18$72.10$86.45253,700——
2016-11-17$68.35$81.96237,200——
2016-11-16$66.45$79.68197,000——
2016-11-15$66.80$80.10169,700——
2016-11-14$66.75$80.04163,700——
2016-11-11$67.30$80.70221,000——
2016-11-10$65.45$78.48153,900——
2016-11-09$64.20$76.98115,500——
2016-11-08$61.60$73.8657,500——
2016-11-07$60.60$72.66112,400——
2016-11-04$58.95$70.6980,800——
2016-11-03$59.00$70.7559,600——
2016-11-02$59.15$70.9386,000——
2016-11-01$59.25$71.04102,200——
2016-10-31$59.90$71.82110,500——
2016-10-28$59.13$70.9054,900——
2016-10-27$58.87$70.5980,300——
2016-10-26$59.14$70.9161,100——
2016-10-25$59.49$71.3354,200——
2016-10-24$60.04$71.9967,100——
2016-10-21$59.23$71.0290,800——
2016-10-20$60.27$72.27183,600——
2016-10-19$59.78$71.6862,800——
2016-10-18$59.59$71.4596,700——
2016-10-17$59.36$71.1854,600——
2016-10-14$59.28$71.0847,000——
2016-10-13$59.33$71.1495,700——
2016-10-12$59.91$71.8455,800——
2016-10-11$59.83$71.74105,100——
2016-10-10$60.73$72.8291,600——
2016-10-07$60.57$72.63119,500——
2016-10-06$61.67$73.9583,000——
2016-10-05$61.00$73.14110,500——
2016-10-04$60.87$72.9964,800——
2016-10-03$60.99$73.1391,000——
2016-09-30$60.76$72.8691,000——
2016-09-29$60.14$72.1175,600——
2016-09-28$60.44$72.47115,500——
2016-09-27$59.94$71.87179,900——
2016-09-26$59.89$71.8198,700——
2016-09-23$60.48$72.52111,000——
2016-09-22$60.90$73.02161,900——
2016-09-21$60.21$72.20132,300——
2016-09-20$59.89$71.81101,500——
2016-09-19$60.16$72.14106,500——
2016-09-16$59.91$71.84213,900——
2016-09-15$59.36$71.1876,900——
2016-09-14$58.77$70.4770,800——
2016-09-13$58.98$70.7289,200——
2016-09-12$60.39$72.41102,000——
2016-09-09$60.25$72.24105,200——
2016-09-08$61.78$74.0877,100——
2016-09-07$61.83$74.14111,800——
2016-09-06$62.40$74.8283,600——
2016-09-02$62.64$75.1195,400——
2016-09-01$61.64$73.9181,700——
2016-08-31$61.51$73.75150,400——
2016-08-30$62.38$74.8086,200——
2016-08-29$61.92$74.2544,800——
2016-08-26$61.82$74.1368,600——
2016-08-25$62.36$74.7799,900——
2016-08-24$62.13$74.5081,900——
2016-08-23$62.02$74.3781,500——
2016-08-22$61.39$73.6170,500——
2016-08-19$61.13$73.30149,300——
2016-08-18$61.27$73.4783,400——
2016-08-17$60.81$72.9282,600——
2016-08-16$60.86$72.9893,000——
2016-08-15$61.04$73.1995,100——
2016-08-12$60.78$72.8881,300——
2016-08-11$60.80$72.90122,800——
2016-08-10$60.21$72.2097,400——
2016-08-09$60.41$72.4477,600——
2016-08-08$60.43$72.4653,100——
2016-08-05$60.10$72.0677,800——
2016-08-04$59.01$70.7676,000——
2016-08-03$59.03$70.7873,200——
2016-08-02$58.96$70.70103,500——
2016-08-01$59.87$71.79112,500——
2016-07-29$60.11$72.08157,000——
2016-07-28$60.61$72.68130,200——
2016-07-27$60.97$72.9393,300——
2016-07-26$60.46$72.3265,300——
2016-07-25$59.72$71.4367,200——
2016-07-22$60.10$71.8981,500——
2016-07-21$59.38$71.03125,400——
2016-07-20$59.91$71.6671,500——
2016-07-19$59.24$70.8674,700——
2016-07-18$59.38$71.0356,800——
2016-07-15$59.19$70.80115,000——
2016-07-14$59.11$70.7061,300——
2016-07-13$59.27$70.89104,500——
2016-07-12$58.72$70.2468,400——
2016-07-11$57.88$69.2368,900——
2016-07-08$57.54$68.82102,100——
2016-07-07$55.86$66.8246,000——
2016-07-06$55.76$66.7059,400——
2016-07-05$55.62$66.53102,600——
2016-07-01$55.71$66.6468,100——
2016-06-30$55.64$66.55137,400——
2016-06-29$53.90$64.4771,000——
2016-06-28$52.44$62.72143,400——
2016-06-27$52.25$62.50131,600——
2016-06-24$53.30$63.75891,300——
2016-06-23$55.00$65.79114,400——
2016-06-22$54.23$64.87117,900——
2016-06-21$54.51$65.20121,300——
2016-06-20$54.52$65.2189,600——
2016-06-17$53.71$64.24340,800——
2016-06-16$54.40$65.0796,100——
2016-06-15$54.49$65.1879,700——
2016-06-14$54.73$65.46113,600——
2016-06-13$54.45$65.1396,400——
2016-06-10$55.07$65.8777,100——
2016-06-09$55.68$66.6062,300——
2016-06-08$55.79$66.7364,700——
2016-06-07$55.38$66.24256,200——
2016-06-06$54.81$65.56159,700——
2016-06-03$55.05$65.8554,800——
2016-06-02$55.41$66.2878,800——
2016-06-01$55.39$66.2583,000——
2016-05-31$54.87$65.63113,000——
2016-05-27$54.79$65.5489,600——
2016-05-26$54.08$64.69114,600——
2016-05-25$53.37$63.8472,600——
2016-05-24$53.18$63.61127,000——
2016-05-23$51.11$61.1361,500——
2016-05-20$51.67$61.8095,500——
2016-05-19$50.80$60.7663,400——
2016-05-18$51.38$61.4687,600——
2016-05-17$50.96$60.9596,900——
2016-05-16$52.26$62.5156,300——
2016-05-13$51.89$62.0765,800——
2016-05-12$52.44$62.7265,200——
2016-05-11$52.37$62.6465,400——
2016-05-10$52.97$63.3657,800——
2016-05-09$52.40$62.6864,200——
2016-05-06$52.34$62.60162,400——
2016-05-05$51.62$61.7497,200——
2016-05-04$52.29$62.5596,000——
2016-05-03$52.19$62.43114,200——
2016-05-02$52.57$62.88115,100——
2016-04-29$52.64$62.96142,200——
2016-04-28$50.16$60.0094,100——
2016-04-27$51.38$61.28127,100——
2016-04-26$52.11$62.15112,000——
2016-04-25$51.77$61.74117,100——
2016-04-22$51.73$61.6999,500——
2016-04-21$51.34$61.2376,600——
2016-04-20$51.40$61.3060,000——
2016-04-19$51.58$61.5269,200——
2016-04-18$51.25$61.1273,100——
2016-04-15$50.90$60.7095,200——
2016-04-14$50.97$60.7984,100——
2016-04-13$51.65$61.60141,100——
2016-04-12$49.82$59.42125,000——
2016-04-11$49.87$59.4863,900——
2016-04-08$50.01$59.6458,800——
2016-04-07$49.97$59.60115,800——
2016-04-06$50.33$60.03104,500——
2016-04-05$50.55$60.29111,500——
2016-04-04$51.25$61.12103,000——
2016-04-01$52.23$62.29123,000——
2016-03-31$51.47$61.38101,700——
2016-03-30$51.29$61.1794,400——
2016-03-29$50.93$60.74166,200——
2016-03-28$49.25$58.7479,500——
2016-03-24$49.07$58.52137,600——
2016-03-23$49.62$59.18139,800——
2016-03-22$50.12$59.7768,400——
2016-03-21$49.88$59.4982,400——
2016-03-18$49.95$59.57427,700——
2016-03-17$49.73$59.31119,900——
2016-03-16$48.69$58.0782,300——
2016-03-15$48.39$57.7190,300——
2016-03-14$48.48$57.8272,000——
2016-03-11$49.13$58.59116,200——
2016-03-10$48.98$58.4197,300——
2016-03-09$49.03$58.4784,800——
2016-03-08$48.48$57.82155,500——
2016-03-07$49.90$59.51140,300——
2016-03-04$49.45$58.9883,700——
2016-03-03$49.21$58.69113,000——
2016-03-02$48.32$57.63123,900——
2016-03-01$48.30$57.6069,600——
2016-02-29$47.37$56.49130,600——
2016-02-26$47.19$56.2885,200——
2016-02-25$46.93$55.97102,000——
2016-02-24$47.37$56.49126,000——
2016-02-23$47.47$56.61111,600——
2016-02-22$48.32$57.63200,100——
2016-02-19$47.54$56.70119,800——
2016-02-18$47.52$56.67123,000——
2016-02-17$48.14$57.41113,000——
2016-02-16$47.43$56.57150,200——
2016-02-12$47.70$56.89117,000——
2016-02-11$46.97$56.02101,300——
2016-02-10$46.64$55.6271,300——
2016-02-09$47.23$56.33111,200——
2016-02-08$47.90$57.13149,100——
2016-02-05$46.70$55.70161,600——
2016-02-04$47.62$56.79137,400——
2016-02-03$47.70$56.89130,700——
2016-02-02$47.94$57.17120,600——
2016-02-01$49.36$58.8794,900——
2016-01-29$49.91$59.52284,400——
2016-01-28$48.29$57.59102,000——
2016-01-27$48.27$57.3979,100——
2016-01-26$49.34$58.66106,400——
2016-01-25$48.19$57.2978,300——
2016-01-22$49.09$58.36121,700——
2016-01-21$48.24$57.35125,800——
2016-01-20$49.41$58.74155,000——
2016-01-19$48.66$57.85136,600——
2016-01-15$48.41$57.56150,500——
2016-01-14$48.69$57.89230,500——
2016-01-13$49.04$58.30148,000——
2016-01-12$50.46$59.99106,600——
2016-01-11$49.66$59.04111,900——
2016-01-08$49.82$59.23126,100——
2016-01-07$50.93$60.5590,900——
2016-01-06$51.63$61.3876,500——
2016-01-05$52.51$62.43103,300——
2016-01-04$51.34$61.04174,000——