Mativ Holdings, Inc. MATV
NYSE · United States · Process Industries
$11.29-0.30 (-2.59%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $11.34 | -2.16% | $11.60 | $11.60 | $11.14 | 69.49K |
| 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 |