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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$29.40$38.28120,900——
2020-12-30$29.18$38.00142,000——
2020-12-29$28.54$37.16104,100——
2020-12-28$28.69$37.36141,700——
2020-12-24$27.92$36.3684,400——
2020-12-23$27.77$36.16141,100——
2020-12-22$27.03$35.20126,500——
2020-12-21$27.23$35.46215,400——
2020-12-18$28.14$36.64515,800——
2020-12-17$28.61$37.25178,700——
2020-12-16$28.31$36.86130,100——
2020-12-15$28.76$37.45521,400——
2020-12-14$26.82$34.92307,100——
2020-12-11$27.65$36.00163,000——
2020-12-10$28.44$37.03216,600——
2020-12-09$28.97$37.72112,800——
2020-12-08$28.64$37.29102,000——
2020-12-07$29.02$37.79121,400——
2020-12-04$28.94$37.68312,400——
2020-12-03$27.41$35.6978,500——
2020-12-02$27.48$35.78135,300——
2020-12-01$27.12$35.31343,600——
2020-11-30$26.73$34.81194,800——
2020-11-27$28.65$37.3162,700——
2020-11-25$29.11$37.62108,500——
2020-11-24$30.01$38.79243,900——
2020-11-23$29.13$37.65243,700——
2020-11-20$27.62$35.70364,700——
2020-11-19$28.32$36.60164,100——
2020-11-18$28.52$36.86176,000——
2020-11-17$27.77$35.89301,400——
2020-11-16$27.26$35.23152,900——
2020-11-13$25.55$33.02117,900——
2020-11-12$24.47$31.63130,900——
2020-11-11$25.08$32.42162,600——
2020-11-10$25.38$32.80212,300——
2020-11-09$23.83$30.80284,000——
2020-11-06$21.75$28.1179,400——
2020-11-05$22.50$29.0872,600——
2020-11-04$21.68$28.02107,700——
2020-11-03$22.99$29.71131,400——
2020-11-02$22.39$28.9489,400——
2020-10-30$21.83$28.22173,800——
2020-10-29$21.91$28.32135,500——
2020-10-28$21.44$27.71138,700——
2020-10-27$22.89$29.59103,700——
2020-10-26$23.81$30.77113,900——
2020-10-23$24.17$31.2487,900——
2020-10-22$23.85$30.83140,600——
2020-10-21$23.58$30.4868,500——
2020-10-20$23.46$30.32243,400——
2020-10-19$23.07$29.82144,000——
2020-10-16$23.35$30.1887,800——
2020-10-15$23.53$30.4193,100——
2020-10-14$23.34$30.1785,000——
2020-10-13$24.15$31.21130,600——
2020-10-12$24.57$31.7670,200——
2020-10-09$24.60$31.80117,200——
2020-10-08$24.57$31.76151,700——
2020-10-07$23.89$30.88181,700——
2020-10-06$23.71$30.65357,200——
2020-10-05$23.70$30.63111,700——
2020-10-02$23.21$30.00124,700——
2020-10-01$22.42$28.9892,300——
2020-09-30$22.36$28.90220,700——
2020-09-29$22.14$28.62134,900——
2020-09-28$22.42$28.98131,400——
2020-09-25$21.69$28.03117,500——
2020-09-24$21.59$27.91112,600——
2020-09-23$21.54$27.84156,900——
2020-09-22$22.24$28.75160,500——
2020-09-21$22.43$28.99199,500——
2020-09-18$23.54$30.43433,500——
2020-09-17$23.65$30.57131,800——
2020-09-16$23.86$30.84167,100——
2020-09-15$23.51$30.39132,200——
2020-09-14$23.45$30.31158,900——
2020-09-11$23.33$30.15240,600——
2020-09-10$23.00$29.73281,200——
2020-09-09$22.52$29.11246,900——
2020-09-08$22.59$29.20227,200——
2020-09-04$23.00$29.73288,600——
2020-09-03$22.35$28.89501,900——
2020-09-02$22.01$28.45168,000——
2020-09-01$21.78$28.15123,300——
2020-08-31$21.90$28.31186,000——
2020-08-28$22.27$28.78110,200——
2020-08-27$22.12$28.59164,400——
2020-08-26$21.43$27.70199,200——
2020-08-25$21.90$28.31104,600——
2020-08-24$22.28$28.80133,100——
2020-08-21$21.87$28.27187,000——
2020-08-20$22.34$28.87143,100——
2020-08-19$22.34$28.87224,900——
2020-08-18$22.38$28.93224,900——
2020-08-17$22.73$29.38144,900——
2020-08-14$22.88$29.57186,700——
2020-08-13$23.21$30.00130,800——
2020-08-12$23.37$30.21161,100——
2020-08-11$23.40$30.24406,100——
2020-08-10$23.36$30.19281,400——
2020-08-07$22.59$29.20328,100——
2020-08-06$22.20$28.69184,900——
2020-08-05$21.89$28.29271,100——
2020-08-04$21.59$27.91226,700——
2020-08-03$21.37$27.62296,100——
2020-07-31$21.60$27.92401,400——
2020-07-30$21.21$27.14254,800——
2020-07-29$21.36$27.33349,200——
2020-07-28$19.75$25.27147,300——
2020-07-27$19.50$24.95162,900——
2020-07-24$19.57$25.04132,600——
2020-07-23$19.83$25.38235,200——
2020-07-22$19.38$24.80198,200——
2020-07-21$19.50$24.95244,500——
2020-07-20$18.95$24.25150,600——
2020-07-17$19.86$25.42237,600——
2020-07-16$20.01$25.61433,300——
2020-07-15$19.97$25.56499,100——
2020-07-14$19.30$24.70320,500——
2020-07-13$19.35$24.76502,200——
2020-07-10$18.42$23.57235,900——
2020-07-09$18.07$23.12394,500——
2020-07-08$18.38$23.52310,600——
2020-07-07$18.35$23.48352,200——
2020-07-06$18.62$23.83534,200——
2020-07-02$18.49$23.66850,400——
2020-07-01$18.44$23.60303,000——
2020-06-30$19.10$24.44356,300——
2020-06-29$18.99$24.30445,200——
2020-06-26$18.15$23.23555,800——
2020-06-25$17.87$22.87369,200——
2020-06-24$17.94$22.96217,200——
2020-06-23$18.47$23.64234,900——
2020-06-22$18.30$23.42162,000——
2020-06-19$18.35$23.48330,300——
2020-06-18$19.15$24.51145,500——
2020-06-17$19.25$24.63154,100——
2020-06-16$19.82$25.36255,700——
2020-06-15$19.39$24.81250,600——
2020-06-12$19.35$24.76186,500——
2020-06-11$18.67$23.89311,000——
2020-06-10$20.46$26.18222,700——
2020-06-09$22.69$29.04258,300——
2020-06-08$22.22$28.44601,400——
2020-06-05$21.70$27.77558,200——
2020-06-04$21.89$28.01389,800——
2020-06-03$21.60$27.64168,600——
2020-06-02$21.31$27.27137,300——
2020-06-01$20.86$26.69150,500——
2020-05-29$20.70$26.49170,000——
2020-05-28$21.80$27.90183,500——
2020-05-27$21.94$28.08265,500——
2020-05-26$21.19$27.12361,800——
2020-05-22$20.48$26.2190,100——
2020-05-21$20.70$26.49134,000——
2020-05-20$20.96$26.82189,400——
2020-05-19$20.38$26.08163,600——
2020-05-18$21.37$27.35247,900——
2020-05-15$20.04$25.65250,800——
2020-05-14$19.46$24.90225,700——
2020-05-13$19.60$25.08184,300——
2020-05-12$21.55$27.58175,800——
2020-05-11$22.28$28.51174,700——
2020-05-08$22.94$29.36278,900——
2020-05-07$22.03$28.19119,500——
2020-05-06$21.28$27.2397,300——
2020-05-05$22.45$28.7380,400——
2020-05-04$22.78$29.1588,000——
2020-05-01$23.13$29.60133,800——
2020-04-30$23.94$30.37146,300——
2020-04-29$25.20$31.97185,700——
2020-04-28$24.09$30.56132,300——
2020-04-27$23.52$29.83183,300——
2020-04-24$22.11$28.0570,600——
2020-04-23$22.46$28.4980,800——
2020-04-22$21.94$27.8366,700——
2020-04-21$21.76$27.6086,300——
2020-04-20$22.39$28.4085,500——
2020-04-17$22.94$29.1086,700——
2020-04-16$21.51$27.29186,600——
2020-04-15$21.55$27.34141,700——
2020-04-14$23.44$29.73123,000——
2020-04-13$24.96$31.66206,400——
2020-04-09$25.13$31.88170,900——
2020-04-08$23.05$29.24155,400——
2020-04-07$22.65$28.73170,500——
2020-04-06$22.30$28.29157,400——
2020-04-03$19.94$25.29353,100——
2020-04-02$21.85$27.72260,300——
2020-04-01$23.21$29.44194,900——
2020-03-31$24.19$30.68299,000——
2020-03-30$24.29$30.81267,600——
2020-03-27$21.68$27.50267,200——
2020-03-26$22.27$28.25264,000——
2020-03-25$20.49$25.99470,100——
2020-03-24$22.79$28.91170,700——
2020-03-23$20.49$25.99219,800——
2020-03-20$20.42$25.90426,500——
2020-03-19$21.83$27.69362,400——
2020-03-18$20.00$25.37291,500——
2020-03-17$21.86$27.73291,000——
2020-03-16$20.69$26.24297,900——
2020-03-13$22.44$28.46260,000——
2020-03-12$20.13$25.53302,300——
2020-03-11$25.31$32.11311,000——
2020-03-10$26.88$34.10185,500——
2020-03-09$25.52$32.37178,500——
2020-03-06$29.13$36.95183,300——
2020-03-05$29.99$38.04164,400——
2020-03-04$30.54$38.74109,200——
2020-03-03$29.50$37.42215,200——
2020-03-02$30.09$38.17182,900——
2020-02-28$29.56$37.50198,500——
2020-02-27$29.47$37.38234,800——
2020-02-26$29.98$38.03232,800——
2020-02-25$30.85$39.13186,600——
2020-02-24$32.28$40.95142,300——
2020-02-21$34.11$43.2784,500——
2020-02-20$34.11$43.2757,400——
2020-02-19$34.26$43.4692,600——
2020-02-18$33.53$42.53104,900——
2020-02-14$34.41$43.6561,300——
2020-02-13$35.08$44.5067,900——
2020-02-12$35.69$45.27107,600——
2020-02-11$35.71$45.3062,500——
2020-02-10$35.30$44.7890,800——
2020-02-07$34.92$44.30136,700——
2020-02-06$35.25$44.71105,800——
2020-02-05$35.46$44.98153,900——
2020-02-04$34.80$44.14119,000——
2020-02-03$36.09$45.78211,000——
2020-01-31$37.32$47.34562,200——
2020-01-30$37.95$47.8775,700——
2020-01-29$38.52$48.5993,600——
2020-01-28$38.80$48.94101,600——
2020-01-27$38.45$48.5097,900——
2020-01-24$37.95$47.87157,000——
2020-01-23$39.30$49.58217,500——
2020-01-22$39.39$49.69110,500——
2020-01-21$39.81$50.22141,500——
2020-01-17$40.02$50.48128,600——
2020-01-16$39.99$50.45117,600——
2020-01-15$38.29$48.3077,700——
2020-01-14$37.44$47.23104,900——
2020-01-13$37.50$47.3071,300——
2020-01-10$36.51$46.0698,200——
2020-01-09$37.16$46.8875,500——
2020-01-08$37.19$46.91110,400——
2020-01-07$37.11$46.8182,100——
2020-01-06$37.93$47.85102,300——
2020-01-03$38.34$48.36140,800——
2020-01-02$38.30$48.3185,800——