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 — 2021

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2021-12-31$36.67$48.8986,200——
2021-12-30$36.48$48.6481,700——
2021-12-29$37.16$49.55100,800——
2021-12-28$36.57$48.7676,000——
2021-12-27$36.40$48.5367,000——
2021-12-23$35.73$47.6443,000——
2021-12-22$35.36$47.15101,100——
2021-12-21$34.56$46.0868,200——
2021-12-20$33.96$45.28118,400——
2021-12-17$34.90$46.53503,400——
2021-12-16$35.41$47.21159,300——
2021-12-15$35.69$47.59228,800——
2021-12-14$35.16$46.88152,100——
2021-12-13$35.69$47.59106,700——
2021-12-10$36.16$48.2171,600——
2021-12-09$36.50$48.6780,000——
2021-12-08$37.03$49.3781,600——
2021-12-07$37.02$49.36137,400——
2021-12-06$37.00$49.33129,100——
2021-12-03$36.30$48.40157,500——
2021-12-02$36.35$48.47120,900——
2021-12-01$34.45$45.93151,400——
2021-11-30$34.67$46.23247,100——
2021-11-29$35.78$47.71187,100——
2021-11-26$35.13$46.84112,500——
2021-11-24$37.93$50.28144,500——
2021-11-23$37.56$49.79158,600——
2021-11-22$36.66$48.60275,800——
2021-11-19$36.24$48.04201,900——
2021-11-18$38.64$51.22128,200——
2021-11-17$38.56$51.1284,900——
2021-11-16$38.56$51.1272,500——
2021-11-15$38.93$51.6155,400——
2021-11-12$38.91$51.5853,400——
2021-11-11$39.42$52.2645,100——
2021-11-10$39.29$52.0877,000——
2021-11-09$39.07$51.7964,500——
2021-11-08$39.27$52.0682,900——
2021-11-05$39.35$52.1687,400——
2021-11-04$38.19$50.63114,400——
2021-11-03$38.27$50.73122,800——
2021-11-02$36.85$48.8598,700——
2021-11-01$36.21$48.00113,000——
2021-10-29$34.37$45.5673,300——
2021-10-28$33.93$44.9856,500——
2021-10-27$33.45$44.3466,700——
2021-10-26$34.77$46.0967,500——
2021-10-25$35.43$46.9739,200——
2021-10-22$35.22$46.6936,000——
2021-10-21$35.09$46.5257,000——
2021-10-20$34.92$46.2935,900——
2021-10-19$34.94$46.3261,000——
2021-10-18$34.70$46.0042,800——
2021-10-15$35.14$46.5877,100——
2021-10-14$35.35$46.8656,200——
2021-10-13$34.69$45.9938,600——
2021-10-12$34.85$46.2044,700——
2021-10-11$34.31$45.4877,900——
2021-10-08$35.00$46.4032,900——
2021-10-07$35.39$46.9153,600——
2021-10-06$35.07$46.4961,000——
2021-10-05$35.45$46.9989,700——
2021-10-04$35.22$46.6961,400——
2021-10-01$35.27$46.76100,000——
2021-09-30$34.69$45.9961,500——
2021-09-29$35.24$46.7260,300——
2021-09-28$34.51$45.7594,800——
2021-09-27$35.42$46.9595,400——
2021-09-24$34.54$45.7981,400——
2021-09-23$34.69$45.99109,100——
2021-09-22$33.44$44.33109,400——
2021-09-21$32.94$43.6783,000——
2021-09-20$33.22$44.04137,600——
2021-09-17$33.84$44.86612,100——
2021-09-16$32.43$42.99202,200——
2021-09-15$32.39$42.94173,300——
2021-09-14$32.13$42.59126,200——
2021-09-13$33.06$43.83123,500——
2021-09-10$33.24$44.06120,600——
2021-09-09$34.64$45.9276,800——
2021-09-08$35.63$47.23160,000——
2021-09-07$35.41$46.94129,800——
2021-09-03$35.20$46.66109,800——
2021-09-02$37.14$49.23119,400——
2021-09-01$37.13$49.2290,600——
2021-08-31$37.03$49.09145,700——
2021-08-30$35.56$47.1484,100——
2021-08-27$35.75$47.3989,000——
2021-08-26$34.41$45.6255,200——
2021-08-25$34.78$46.1171,500——
2021-08-24$34.66$45.9572,400——
2021-08-23$34.76$46.08118,400——
2021-08-20$34.33$45.51823,300——
2021-08-19$33.22$44.0467,200——
2021-08-18$33.77$44.7770,300——
2021-08-17$34.04$45.1243,700——
2021-08-16$34.53$45.7776,800——
2021-08-13$34.61$45.8851,400——
2021-08-12$34.71$46.0176,800——
2021-08-11$34.71$46.0166,200——
2021-08-10$34.28$45.4454,300——
2021-08-09$33.48$44.3849,800——
2021-08-06$34.20$45.3461,100——
2021-08-05$34.01$44.8072,500——
2021-08-04$33.56$44.21161,900——
2021-08-03$34.03$44.83134,300——
2021-08-02$33.63$44.30164,900——
2021-07-30$34.60$45.58251,700——
2021-07-29$34.26$45.1380,000——
2021-07-28$34.10$44.9273,400——
2021-07-27$33.67$44.35168,800——
2021-07-26$33.20$43.7380,600——
2021-07-23$33.00$43.4772,800——
2021-07-22$32.78$43.1884,500——
2021-07-21$34.38$45.2971,200——
2021-07-20$34.01$44.80112,500——
2021-07-19$33.51$44.14118,600——
2021-07-16$33.61$44.2774,600——
2021-07-15$34.55$45.5196,200——
2021-07-14$34.56$45.5256,600——
2021-07-13$34.57$45.5478,400——
2021-07-12$35.37$46.59110,300——
2021-07-09$34.61$45.5960,500——
2021-07-08$33.80$44.5299,700——
2021-07-07$34.19$45.0469,300——
2021-07-06$34.05$44.85103,900——
2021-07-02$35.03$46.1475,300——
2021-07-01$35.62$46.92121,100——
2021-06-30$35.96$47.37175,200——
2021-06-29$36.29$47.80189,100——
2021-06-28$35.34$46.55121,200——
2021-06-25$35.79$47.14417,900——
2021-06-24$36.13$47.59109,300——
2021-06-23$35.96$47.3792,000——
2021-06-22$36.72$48.37107,100——
2021-06-21$36.83$48.51130,100——
2021-06-18$35.69$47.01336,800——
2021-06-17$36.77$48.44108,600——
2021-06-16$37.72$49.6971,300——
2021-06-15$38.40$50.5883,900——
2021-06-14$38.04$50.11128,600——
2021-06-11$38.90$51.2458,100——
2021-06-10$38.48$50.6972,000——
2021-06-09$38.81$51.12100,200——
2021-06-08$38.96$51.32130,800——
2021-06-07$38.97$51.3375,200——
2021-06-04$38.98$51.3585,100——
2021-06-03$38.68$50.9577,500——
2021-06-02$38.74$51.0380,100——
2021-06-01$39.61$52.18111,500——
2021-05-28$39.07$51.4761,900——
2021-05-27$39.24$51.69151,100——
2021-05-26$38.79$51.10125,300——
2021-05-25$38.50$50.71132,600——
2021-05-24$39.14$51.56113,800——
2021-05-21$38.93$51.2870,600——
2021-05-20$38.81$51.1298,000——
2021-05-19$39.91$52.57139,500——
2021-05-18$40.80$53.74181,400——
2021-05-17$40.85$53.81101,600——
2021-05-14$41.30$54.4065,200——
2021-05-13$41.21$54.28117,200——
2021-05-12$39.85$52.49130,900——
2021-05-11$40.58$53.45165,100——
2021-05-10$41.27$54.36113,100——
2021-05-07$42.21$55.6086,100——
2021-05-06$42.25$55.37106,300——
2021-05-05$41.71$54.66113,500——
2021-05-04$41.78$54.76131,300——
2021-05-03$42.18$55.28224,800——
2021-04-30$41.38$54.23220,300——
2021-04-29$42.85$56.1670,000——
2021-04-28$42.83$56.1375,000——
2021-04-27$43.32$56.77102,800——
2021-04-26$43.06$56.43117,300——
2021-04-23$43.17$56.5896,400——
2021-04-22$42.48$55.67174,000——
2021-04-21$42.66$55.9197,100——
2021-04-20$41.59$54.51181,300——
2021-04-19$41.91$54.9394,900——
2021-04-16$42.16$55.2580,600——
2021-04-15$42.66$55.91113,000——
2021-04-14$41.85$54.8563,700——
2021-04-13$41.05$53.8057,800——
2021-04-12$41.54$54.4450,800——
2021-04-09$41.19$53.9872,400——
2021-04-08$40.80$53.4769,200——
2021-04-07$40.72$53.37106,700——
2021-04-06$41.48$54.3677,600——
2021-04-05$41.21$54.01133,800——
2021-04-01$41.14$53.92113,300——
2021-03-31$39.55$51.83136,600——
2021-03-30$39.62$51.9274,700——
2021-03-29$38.75$50.78158,300——
2021-03-26$39.21$51.39136,900——
2021-03-25$38.50$50.46127,300——
2021-03-24$38.56$50.54102,600——
2021-03-23$38.80$50.85118,100——
2021-03-22$39.71$52.0472,800——
2021-03-19$40.43$52.99535,300——
2021-03-18$40.30$52.82142,900——
2021-03-17$40.57$53.1775,100——
2021-03-16$40.40$52.95142,100——
2021-03-15$41.23$54.03108,200——
2021-03-12$42.14$55.23121,500——
2021-03-11$41.78$54.76101,000——
2021-03-10$42.23$55.34108,400——
2021-03-09$40.77$53.43158,800——
2021-03-08$41.37$54.22164,500——
2021-03-05$39.52$51.79152,000——
2021-03-04$37.57$49.24207,700——
2021-03-03$37.57$49.24110,700——
2021-03-02$36.99$48.48137,800——
2021-03-01$37.20$48.75128,500——
2021-02-26$35.70$46.79230,800——
2021-02-25$34.76$45.55109,100——
2021-02-24$35.68$46.76146,300——
2021-02-23$34.77$45.57120,800——
2021-02-22$34.97$45.83109,200——
2021-02-19$33.90$44.4385,600——
2021-02-18$33.54$43.9675,900——
2021-02-17$33.50$43.9056,300——
2021-02-16$33.57$44.0080,900——
2021-02-12$33.77$44.26306,300——
2021-02-11$33.84$44.35107,600——
2021-02-10$33.92$44.45135,500——
2021-02-09$33.93$44.47128,000——
2021-02-08$33.70$44.17142,700——
2021-02-05$32.99$43.24120,500——
2021-02-04$33.41$43.50128,100——
2021-02-03$32.20$41.93104,000——
2021-02-02$32.46$42.2778,400——
2021-02-01$32.24$41.98149,400——
2021-01-29$30.53$39.75299,500——
2021-01-28$31.67$41.24240,100——
2021-01-27$31.94$41.59181,500——
2021-01-26$31.54$41.0752,800——
2021-01-25$31.64$41.2071,900——
2021-01-22$31.62$41.17132,700——
2021-01-21$31.39$40.87165,300——
2021-01-20$31.33$40.8086,800——
2021-01-19$31.29$40.74183,900——
2021-01-15$30.92$40.26147,100——
2021-01-14$31.72$41.30112,600——
2021-01-13$31.47$40.9896,400——
2021-01-12$31.79$41.3969,000——
2021-01-11$31.18$40.6093,200——
2021-01-08$30.72$40.00114,300——
2021-01-07$31.50$41.02131,200——
2021-01-06$31.34$40.81287,000——
2021-01-05$29.26$38.10217,900——
2021-01-04$28.57$37.20124,200——