Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 11.00
+0.20 (1.85%)
Last updated: Nov 26, 2025, 6:00 PM CET
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -0.92% | - |
| Nov 26, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.81 | 0.93% | - |
| Nov 25, 2025 | 10.70 | 11.10 | 10.70 | 10.80 | 10.71 | 0.93% | - |
| Nov 24, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.61 | 1.90% | - |
| Nov 21, 2025 | 9.95 | 10.70 | 9.95 | 10.50 | 10.42 | 5.53% | - |
| Nov 20, 2025 | 10.40 | 10.50 | 9.95 | 9.95 | 9.87 | -4.33% | - |
| Nov 19, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.32 | 1.96% | - |
| Nov 18, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.12 | -0.97% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.22 | -5.50% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.81 | -3.54% | - |
| Nov 13, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.21 | 1.80% | - |
| Nov 12, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Nov 11, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.21 | 5.61% | - |
| Nov 10, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.61 | 2.88% | - |
| Nov 7, 2025 | 11.00 | 11.00 | 10.20 | 10.40 | 10.32 | -5.45% | - |
| Nov 6, 2025 | 9.00 | 11.00 | 9.00 | 11.00 | 10.91 | 21.55% | - |
| Nov 5, 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 8.98 | 1.12% | - |
| Nov 4, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | 8.88 | - | - |
| Nov 3, 2025 | 9.15 | 9.15 | 8.90 | 8.95 | 8.88 | -1.65% | - |
| Oct 31, 2025 | 9.05 | 9.15 | 9.05 | 9.10 | 9.03 | 0.55% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.05 | 9.05 | 8.98 | -2.16% | - |
| Oct 29, 2025 | 9.35 | 9.50 | 9.25 | 9.25 | 9.18 | -0.54% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.23 | -1.59% | - |
| Oct 27, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.37 | -4.06% | - |
| Oct 24, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.77 | - | - |
| Oct 23, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.77 | 3.68% | - |
| Oct 22, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.42 | 2.15% | - |
| Oct 21, 2025 | 9.15 | 9.35 | 9.15 | 9.30 | 9.23 | 1.64% | - |
| Oct 20, 2025 | 8.90 | 9.15 | 8.90 | 9.15 | 9.08 | 2.81% | - |
| Oct 17, 2025 | 9.05 | 9.10 | 8.85 | 8.90 | 8.83 | -2.73% | - |
| Oct 16, 2025 | 9.45 | 9.45 | 9.05 | 9.15 | 9.08 | -3.17% | - |
| Oct 15, 2025 | 9.50 | 9.55 | 9.40 | 9.45 | 9.37 | -0.53% | - |
| Oct 14, 2025 | 8.85 | 9.50 | 8.55 | 9.50 | 9.42 | 6.74% | - |
| Oct 13, 2025 | 8.35 | 8.90 | 8.35 | 8.90 | 8.83 | 7.23% | - |
| Oct 10, 2025 | 8.90 | 8.95 | 8.30 | 8.30 | 8.23 | -7.26% | - |
| Oct 9, 2025 | 9.05 | 9.15 | 8.95 | 8.95 | 8.88 | -1.10% | - |
| Oct 8, 2025 | 9.15 | 9.15 | 9.00 | 9.05 | 8.98 | -1.09% | - |
| Oct 7, 2025 | 9.25 | 9.35 | 9.10 | 9.15 | 9.08 | -1.08% | - |
| Oct 6, 2025 | 9.35 | 9.40 | 9.25 | 9.25 | 9.18 | -1.07% | - |
| Oct 3, 2025 | 9.35 | 9.55 | 9.35 | 9.35 | 9.28 | 0.54% | - |
| Oct 2, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.23 | -2.11% | - |
| Oct 1, 2025 | 9.45 | 9.55 | 9.40 | 9.50 | 9.42 | - | - |
| Sep 30, 2025 | 9.45 | 9.50 | 9.30 | 9.50 | 9.42 | 0.53% | - |
| Sep 29, 2025 | 9.65 | 9.65 | 9.40 | 9.45 | 9.37 | -2.07% | - |
| Sep 26, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.57 | 2.12% | - |
| Sep 25, 2025 | 9.65 | 9.65 | 9.45 | 9.45 | 9.37 | -1.56% | - |
| Sep 24, 2025 | 9.85 | 10.00 | 9.60 | 9.60 | 9.52 | -2.54% | - |
| Sep 23, 2025 | 10.20 | 10.40 | 9.85 | 9.85 | 9.77 | -4.37% | - |
| Sep 22, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.22 | -0.96% | - |