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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$38.17$48.15123,700——
2019-12-30$38.03$47.9773,000——
2019-12-27$37.47$47.2774,300——
2019-12-26$37.79$47.6749,400——
2019-12-24$37.71$47.5732,700——
2019-12-23$37.37$47.14141,000——
2019-12-20$37.48$47.28560,300——
2019-12-19$38.00$47.9490,300——
2019-12-18$38.01$47.95116,200——
2019-12-17$37.06$46.75119,800——
2019-12-16$36.58$46.14165,500——
2019-12-13$37.20$46.93108,000——
2019-12-12$37.68$47.53128,100——
2019-12-11$37.54$47.3687,500——
2019-12-10$37.36$47.13102,400——
2019-12-09$38.36$48.39145,100——
2019-12-06$39.06$49.27147,800——
2019-12-05$38.51$48.58151,600——
2019-12-04$37.61$47.44149,900——
2019-12-03$37.50$47.30167,600——
2019-12-02$37.84$47.73152,800——
2019-11-29$38.35$48.38118,000——
2019-11-27$38.54$48.62107,900——
2019-11-26$38.68$48.79107,300——
2019-11-25$39.11$49.34234,400——
2019-11-22$36.89$46.54314,000——
2019-11-21$35.60$44.64138,000——
2019-11-20$35.72$44.79167,500——
2019-11-19$35.53$44.56139,600——
2019-11-18$34.97$43.85139,800——
2019-11-15$34.71$43.53117,900——
2019-11-14$34.96$43.84105,400——
2019-11-13$34.99$43.88131,200——
2019-11-12$35.47$44.48122,000——
2019-11-11$35.50$44.52187,200——
2019-11-08$38.17$47.8780,800——
2019-11-07$38.67$48.4959,500——
2019-11-06$38.13$47.8292,500——
2019-11-05$39.18$49.13107,200——
2019-11-04$38.14$47.8381,100——
2019-11-01$37.75$47.3473,200——
2019-10-31$36.98$46.37118,000——
2019-10-30$37.59$47.1482,100——
2019-10-29$37.81$47.4181,500——
2019-10-28$38.20$47.9094,600——
2019-10-25$37.78$47.3865,700——
2019-10-24$36.77$46.1193,300——
2019-10-23$37.13$46.5655,500——
2019-10-22$36.99$46.3996,900——
2019-10-21$36.66$45.97135,500——
2019-10-18$35.27$44.23126,600——
2019-10-17$35.60$44.64140,800——
2019-10-16$35.22$44.1772,100——
2019-10-15$35.54$44.5790,200——
2019-10-14$34.63$43.4372,800——
2019-10-11$34.59$43.3889,200——
2019-10-10$33.52$42.03100,400——
2019-10-09$33.35$41.8262,000——
2019-10-08$32.74$41.0660,800——
2019-10-07$33.39$41.8776,400——
2019-10-04$33.49$42.0072,700——
2019-10-03$33.17$41.6089,900——
2019-10-02$33.95$42.57148,500——
2019-10-01$34.54$43.31103,600——
2019-09-30$35.39$44.38149,300——
2019-09-27$35.90$45.02128,200——
2019-09-26$35.66$44.72124,200——
2019-09-25$35.41$44.4089,800——
2019-09-24$34.57$43.35230,200——
2019-09-23$34.30$43.01120,100——
2019-09-20$34.03$42.67417,900——
2019-09-19$33.44$41.93183,000——
2019-09-18$33.88$42.49266,300——
2019-09-17$36.97$46.36267,700——
2019-09-16$37.28$46.75120,300——
2019-09-13$37.26$46.72135,000——
2019-09-12$36.59$45.88162,900——
2019-09-11$36.22$45.42273,300——
2019-09-10$33.80$42.39141,800——
2019-09-09$31.84$39.9389,100——
2019-09-06$30.53$38.29115,600——
2019-09-05$29.96$37.57141,900——
2019-09-04$29.24$36.6789,200——
2019-09-03$29.08$36.47130,600——
2019-08-30$29.31$36.7680,800——
2019-08-29$29.36$36.8284,100——
2019-08-28$29.46$36.94102,000——
2019-08-27$29.06$36.44141,600——
2019-08-26$29.72$37.27115,100——
2019-08-23$29.83$37.41122,000——
2019-08-22$30.20$37.8769,200——
2019-08-21$30.71$38.5187,100——
2019-08-20$30.38$38.1094,300——
2019-08-19$31.05$38.9466,500——
2019-08-16$31.04$38.9299,900——
2019-08-15$30.26$37.9570,000——
2019-08-14$30.12$37.7787,200——
2019-08-13$30.92$38.7781,800——
2019-08-12$30.57$38.3482,500——
2019-08-09$31.50$39.5094,100——
2019-08-08$32.41$40.6480,500——
2019-08-07$31.67$39.7199,800——
2019-08-06$32.41$40.64128,700——
2019-08-05$31.57$39.59233,400——
2019-08-02$31.60$39.63231,600——
2019-08-01$32.58$40.61227,600——
2019-07-31$34.15$42.56231,300——
2019-07-30$35.27$43.96104,500——
2019-07-29$34.66$43.2071,000——
2019-07-26$34.65$43.1968,100——
2019-07-25$34.03$42.4176,300——
2019-07-24$34.81$43.3890,800——
2019-07-23$33.71$42.0170,000——
2019-07-22$33.18$41.3557,900——
2019-07-19$33.36$41.58110,000——
2019-07-18$33.75$42.0661,700——
2019-07-17$33.84$42.18171,800——
2019-07-16$33.74$42.0577,900——
2019-07-15$33.62$41.90111,400——
2019-07-12$33.52$41.78122,900——
2019-07-11$33.51$41.76121,200——
2019-07-10$33.22$41.4096,400——
2019-07-09$33.13$41.29147,700——
2019-07-08$32.66$40.71345,300——
2019-07-05$35.00$43.62121,000——
2019-07-03$34.12$42.5275,300——
2019-07-02$34.20$42.62120,200——
2019-07-01$34.48$42.97180,100——
2019-06-28$34.85$43.43246,000——
2019-06-27$34.24$42.67112,100——
2019-06-26$33.80$42.13141,000——
2019-06-25$33.77$42.09131,500——
2019-06-24$33.76$42.08128,400——
2019-06-21$34.31$42.76374,500——
2019-06-20$34.86$43.4586,100——
2019-06-19$35.15$43.81127,300——
2019-06-18$37.22$46.39111,500——
2019-06-17$36.79$45.8570,800——
2019-06-14$36.63$45.65128,800——
2019-06-13$37.08$46.2174,400——
2019-06-12$36.40$45.37104,000——
2019-06-11$36.95$46.05114,900——
2019-06-10$36.48$45.4779,700——
2019-06-07$36.26$45.1975,300——
2019-06-06$35.90$44.7498,900——
2019-06-05$35.66$44.44102,100——
2019-06-04$35.76$44.57135,700——
2019-06-03$34.51$43.01190,700——
2019-05-31$34.03$42.41128,900——
2019-05-30$34.29$42.7485,300——
2019-05-29$34.20$42.62121,200——
2019-05-28$34.29$42.74123,400——
2019-05-24$34.85$43.4377,800——
2019-05-23$34.87$43.46126,000——
2019-05-22$35.94$44.7973,400——
2019-05-21$36.40$45.3780,500——
2019-05-20$36.21$45.13132,000——
2019-05-17$36.06$44.94129,500——
2019-05-16$36.10$44.9978,900——
2019-05-15$36.18$45.0969,500——
2019-05-14$35.92$44.7772,000——
2019-05-13$35.54$44.29104,100——
2019-05-10$36.98$46.09151,900——
2019-05-09$37.02$46.14110,500——
2019-05-08$36.73$45.78139,700——
2019-05-07$36.24$45.17163,200——
2019-05-06$37.60$46.86214,300——
2019-05-03$35.76$44.57431,600——
2019-05-02$37.44$46.41216,500——
2019-05-01$38.82$48.12290,800——
2019-04-30$40.06$49.66174,600——
2019-04-29$39.97$49.55329,400——
2019-04-26$38.39$47.59149,500——
2019-04-25$37.42$46.39146,500——
2019-04-24$38.85$48.1679,500——
2019-04-23$38.82$48.1277,600——
2019-04-22$38.01$47.1264,200——
2019-04-18$38.63$47.89100,600——
2019-04-17$39.17$48.56114,200——
2019-04-16$38.54$47.7882,500——
2019-04-15$38.71$47.99119,700——
2019-04-12$38.41$47.6262,700——
2019-04-11$38.64$47.9068,000——
2019-04-10$38.62$47.88102,500——
2019-04-09$37.87$46.95115,400——
2019-04-08$38.24$47.4080,700——
2019-04-05$38.29$47.47160,100——
2019-04-04$37.46$46.44106,700——
2019-04-03$36.43$45.16143,900——
2019-04-02$36.43$45.16114,200——
2019-04-01$37.25$46.1891,500——
2019-03-29$36.95$45.81124,400——
2019-03-28$36.38$45.10118,800——
2019-03-27$36.46$45.20160,300——
2019-03-26$36.39$45.11219,900——
2019-03-25$36.12$44.78119,600——
2019-03-22$35.86$44.45102,700——
2019-03-21$37.49$46.4892,400——
2019-03-20$37.13$46.03115,500——
2019-03-19$37.47$46.4599,200——
2019-03-18$38.26$47.43112,500——
2019-03-15$37.47$46.45290,100——
2019-03-14$37.65$46.6772,500——
2019-03-13$38.38$47.5891,000——
2019-03-12$38.19$47.3487,700——
2019-03-11$39.13$48.5162,300——
2019-03-08$39.16$48.5574,800——
2019-03-07$38.80$48.1073,900——
2019-03-06$39.09$48.46117,900——
2019-03-05$39.69$49.2066,100——
2019-03-04$39.82$49.36144,700——
2019-03-01$39.98$49.56325,800——
2019-02-28$39.77$49.30150,700——
2019-02-27$40.20$49.8384,200——
2019-02-26$40.48$50.18118,100——
2019-02-25$41.36$51.2791,700——
2019-02-22$41.75$51.76116,600——
2019-02-21$41.93$51.9871,100——
2019-02-20$42.18$52.29163,300——
2019-02-19$42.49$52.6791,100——
2019-02-15$41.85$51.88480,100——
2019-02-14$41.15$51.01176,900——
2019-02-13$41.68$51.67148,100——
2019-02-12$40.85$50.6498,500——
2019-02-11$40.86$50.65165,600——
2019-02-08$41.24$51.12101,500——
2019-02-07$40.43$50.12109,700——
2019-02-06$40.33$50.00104,300——
2019-02-05$40.32$49.98249,400——
2019-02-04$39.33$48.76218,800——
2019-02-01$37.46$46.44817,600——
2019-01-31$44.49$54.90140,100——
2019-01-30$44.92$55.44120,700——
2019-01-29$44.60$55.04136,900——
2019-01-28$43.91$54.1964,900——
2019-01-25$44.49$54.9081,900——
2019-01-24$43.53$53.7297,900——
2019-01-23$43.50$53.68124,700——
2019-01-22$44.04$54.35105,300——
2019-01-18$44.36$54.7477,800——
2019-01-17$43.95$54.24115,900——
2019-01-16$43.51$53.70107,100——
2019-01-15$43.78$54.0373,800——
2019-01-14$43.79$54.0469,400——
2019-01-11$44.68$55.14122,200——
2019-01-10$43.45$53.62127,600——
2019-01-09$43.09$53.1893,200——
2019-01-08$42.60$52.57137,500——
2019-01-07$41.73$51.50110,900——
2019-01-04$41.60$51.34131,900——
2019-01-03$40.25$49.67120,100——
2019-01-02$41.11$50.73119,000——