Mativ Holdings, Inc. MATV
NYSE · Vereinigte Staaten · Prozessindustrie
$11,45-0,14 (-1,21 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11,37 | -1,90 % | $11,60 | $11,60 | $11,13 | 133,67K |
| 2026-09-30 | $11,59 | -1,19 % | $11,83 | $11,83 | $11,51 | 460,70K |
| 2026-09-29 | $11,73 | -0,93 % | $11,83 | $11,93 | $11,66 | 353,70K |
| 2026-09-28 | $11,84 | -0,67 % | $11,77 | $11,93 | $11,58 | 346,40K |
| 2026-09-25 | $11,92 | -2,05 % | $12,17 | $12,26 | $11,87 | 370,80K |
| 2026-09-24 | $12,17 | -0,98 % | $12,23 | $12,30 | $12,00 | 439,20K |
| 2026-09-23 | $12,29 | -2,15 % | $12,43 | $12,48 | $12,26 | 372,60K |
| 2026-09-22 | $12,56 | +2,95 % | $12,32 | $12,75 | $12,32 | 585,10K |
| 2026-09-21 | $12,20 | +1,75 % | $12,11 | $12,32 | $11,96 | 633,40K |
| 2026-09-18 | $11,99 | -1,24 % | $11,99 | $12,10 | $11,74 | 999,00K |
| 2026-09-17 | $12,14 | +0,83 % | $12,20 | $12,32 | $11,97 | 332,60K |
| 2026-09-16 | $12,04 | +1,26 % | $11,98 | $12,10 | $11,75 | 591,10K |
| 2026-09-15 | $11,89 | +0,68 % | $11,72 | $12,08 | $11,71 | 669,60K |
| 2026-09-14 | $11,81 | -1,09 % | $11,90 | $12,13 | $11,72 | 427,10K |
| 2026-09-11 | $11,94 | -3,16 % | $12,54 | $12,54 | $11,92 | 428,20K |
| 2026-09-10 | $12,33 | -0,88 % | $12,31 | $12,35 | $12,01 | 379,70K |
| 2026-09-09 | $12,44 | -0,96 % | $12,61 | $12,68 | $12,41 | 452,30K |
| 2026-09-08 | $12,56 | -0,79 % | $12,60 | $12,69 | $12,39 | 574,40K |
| 2026-09-04 | $12,66 | +1,12 % | $12,54 | $12,72 | $12,37 | 409,30K |
| 2026-09-03 | $12,52 | +0,32 % | $12,48 | $12,63 | $12,12 | 383,00K |
| 2026-09-02 | $12,48 | +3,57 % | $12,10 | $12,64 | $12,10 | 520,30K |
| 2026-09-01 | $12,05 | +1,35 % | $11,85 | $12,10 | $11,81 | 388,20K |
| 2026-08-31 | $11,89 | -1,98 % | $12,11 | $12,19 | $11,73 | 783,60K |
| 2026-08-28 | $12,13 | -0,41 % | $12,13 | $12,32 | $12,00 | 417,00K |
| 2026-08-27 | $12,18 | -1,22 % | $12,30 | $12,30 | $12,02 | 573,30K |
| 2026-08-26 | $12,33 | -0,16 % | $12,33 | $12,77 | $12,06 | 1,31M |
| 2026-08-25 | $12,35 | +0,82 % | $12,02 | $12,59 | $11,96 | 550,00K |
| 2026-08-24 | $12,25 | -1,76 % | $12,41 | $12,74 | $12,04 | 473,40K |
| 2026-08-21 | $12,47 | +3,92 % | $12,09 | $12,56 | $12,09 | 397,60K |
| 2026-08-20 | $12,00 | -1,23 % | $11,92 | $12,07 | $11,77 | 668,30K |
| 2026-08-19 | $12,15 | +0,66 % | $12,20 | $12,48 | $12,09 | 499,60K |
| 2026-08-18 | $12,07 | -1,31 % | $12,24 | $12,24 | $11,91 | 373,30K |
| 2026-08-17 | $12,23 | +0,16 % | $12,12 | $12,33 | $11,74 | 530,30K |
| 2026-08-14 | $12,21 | +0,99 % | $12,15 | $12,30 | $11,86 | 573,50K |
| 2026-08-13 | $12,09 | -3,28 % | $12,53 | $12,58 | $11,79 | 666,30K |
| 2026-08-12 | $12,50 | -2,34 % | $12,69 | $12,89 | $12,37 | 583,90K |
| 2026-08-11 | $12,80 | 0,00 % | $12,75 | $13,36 | $12,75 | 883,20K |
| 2026-08-10 | $12,80 | -0,70 % | $12,90 | $13,55 | $12,40 | 1,10M |
| 2026-08-07 | $12,89 | +10,36 % | $11,39 | $12,89 | $11,26 | 1,41M |
| 2026-08-06 | $11,68 | +22,05 % | $10,74 | $11,85 | $10,10 | 1,26M |
| 2026-08-05 | $9,57 | +4,02 % | $9,24 | $9,63 | $9,09 | 525,80K |
| 2026-08-04 | $9,20 | +1,43 % | $9,01 | $9,26 | $8,98 | 617,90K |
| 2026-08-03 | $9,07 | +3,89 % | $8,91 | $9,20 | $8,86 | 469,60K |
| 2026-07-31 | $8,73 | +1,99 % | $8,48 | $8,85 | $8,37 | 462,50K |
| 2026-07-30 | $8,56 | -1,50 % | $8,64 | $8,64 | $8,30 | 453,60K |
| 2026-07-29 | $8,69 | -0,69 % | $8,63 | $8,79 | $8,48 | 390,50K |
| 2026-07-28 | $8,75 | +6,06 % | $8,36 | $8,77 | $8,36 | 408,60K |
| 2026-07-27 | $8,25 | +1,60 % | $8,24 | $8,33 | $8,12 | 333,30K |
| 2026-07-24 | $8,12 | +3,44 % | $7,97 | $8,26 | $7,82 | 321,70K |
| 2026-07-23 | $7,85 | -3,44 % | $8,02 | $8,10 | $7,82 | 506,10K |
| 2026-07-22 | $8,13 | +0,62 % | $8,07 | $8,30 | $7,99 | 381,60K |
| 2026-07-21 | $8,08 | +1,38 % | $7,97 | $8,10 | $7,75 | 464,20K |
| 2026-07-20 | $7,97 | -0,62 % | $8,01 | $8,05 | $7,86 | 356,40K |
| 2026-07-17 | $8,02 | -2,31 % | $8,06 | $8,40 | $7,97 | 392,90K |
| 2026-07-16 | $8,21 | +5,80 % | $7,78 | $8,25 | $7,75 | 371,70K |
| 2026-07-15 | $7,76 | +0,39 % | $7,77 | $7,92 | $7,70 | 308,20K |
| 2026-07-14 | $7,73 | -0,64 % | $7,84 | $7,99 | $7,70 | 611,80K |
| 2026-07-13 | $7,78 | -0,38 % | $7,79 | $8,14 | $7,65 | 603,10K |
| 2026-07-10 | $7,81 | +1,43 % | $7,76 | $7,83 | $7,65 | 401,90K |
| 2026-07-09 | $7,70 | +3,63 % | $7,47 | $7,72 | $7,32 | 452,00K |
| 2026-07-08 | $7,43 | -4,25 % | $7,60 | $7,60 | $7,18 | 790,60K |
| 2026-07-07 | $7,76 | +4,02 % | $7,54 | $7,95 | $7,44 | 812,00K |
| 2026-07-06 | $7,46 | +3,32 % | $7,22 | $7,58 | $7,07 | 487,00K |
| 2026-07-02 | $7,22 | -2,96 % | $7,51 | $7,67 | $7,13 | 408,50K |
| 2026-07-01 | $7,44 | -1,72 % | $7,57 | $7,71 | $7,42 | 403,00K |
| 2026-06-30 | $7,57 | -1,17 % | $7,70 | $7,71 | $7,43 | 383,70K |
| 2026-06-29 | $7,66 | -6,47 % | $8,05 | $8,05 | $7,63 | 471,90K |
| 2026-06-26 | $8,19 | +2,37 % | $7,94 | $8,20 | $7,79 | 1,54M |
| 2026-06-25 | $8,00 | -0,87 % | $8,02 | $8,26 | $7,89 | 485,10K |
| 2026-06-24 | $8,07 | +3,20 % | $7,83 | $8,07 | $7,73 | 502,40K |
| 2026-06-23 | $7,82 | -0,76 % | $7,79 | $8,01 | $7,69 | 896,40K |
| 2026-06-22 | $7,88 | -0,51 % | $7,85 | $7,96 | $7,80 | 374,40K |
| 2026-06-18 | $7,92 | +1,54 % | $7,83 | $8,01 | $7,78 | 1,19M |
| 2026-06-17 | $7,80 | -4,06 % | $8,07 | $8,25 | $7,66 | 400,40K |
| 2026-06-16 | $8,13 | +0,12 % | $8,13 | $8,22 | $7,95 | 320,60K |
| 2026-06-15 | $8,12 | -0,12 % | $8,29 | $8,38 | $8,05 | 385,60K |
| 2026-06-12 | $8,13 | +2,52 % | $8,05 | $8,22 | $8,01 | 391,30K |
| 2026-06-11 | $7,93 | +0,63 % | $7,89 | $7,96 | $7,68 | 704,90K |
| 2026-06-10 | $7,88 | +2,47 % | $7,67 | $7,97 | $7,67 | 602,10K |
| 2026-06-09 | $7,69 | +1,72 % | $7,64 | $7,85 | $7,46 | 400,40K |
| 2026-06-08 | $7,56 | +1,61 % | $7,60 | $7,72 | $7,35 | 560,70K |
| 2026-06-05 | $7,44 | -3,12 % | $7,57 | $7,66 | $7,40 | 346,80K |
| 2026-06-04 | $7,68 | +1,32 % | $7,73 | $7,87 | $7,52 | 437,20K |
| 2026-06-03 | $7,58 | -7,56 % | $8,06 | $8,15 | $7,56 | 587,10K |
| 2026-06-02 | $8,20 | +3,67 % | $7,93 | $8,30 | $7,91 | 327,40K |
| 2026-06-01 | $7,91 | -10,92 % | $8,70 | $8,70 | $7,86 | 534,10K |
| 2026-05-29 | $8,88 | -3,27 % | $9,10 | $9,13 | $8,81 | 335,80K |
| 2026-05-28 | $9,18 | +1,10 % | $8,98 | $9,28 | $8,92 | 518,10K |
| 2026-05-27 | $9,08 | +2,02 % | $9,01 | $9,28 | $8,86 | 533,20K |
| 2026-05-26 | $8,90 | +1,83 % | $8,80 | $9,13 | $8,72 | 367,40K |