Mativ Holdings, Inc. (FRA:MH2)
Germany · Delayed Price · Currency is EUR 9.90
-1.20 (-10.81%)
Last updated: Feb 20, 2026, 7:55 PM CET
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 11.20 | 11.20 | 9.55 | 9.55 | 9.55 | -13.96% | - |
| Feb 19, 2026 | 12.20 | 12.20 | 10.80 | 11.10 | 11.10 | -8.26% | - |
| Feb 18, 2026 | 11.90 | 12.10 | 11.80 | 12.10 | 12.10 | 2.54% | - |
| Feb 17, 2026 | 12.30 | 12.30 | 11.80 | 11.80 | 11.80 | -4.07% | - |
| Feb 16, 2026 | 12.30 | 12.40 | 12.30 | 12.30 | 12.30 | - | - |
| Feb 13, 2026 | 12.10 | 12.50 | 12.00 | 12.30 | 12.30 | 0.82% | - |
| Feb 12, 2026 | 12.60 | 12.60 | 12.20 | 12.20 | 12.20 | -2.40% | 1 |
| Feb 11, 2026 | 12.20 | 12.50 | 12.20 | 12.50 | 12.50 | 1.63% | - |
| Feb 10, 2026 | 11.90 | 12.40 | 11.90 | 12.30 | 12.30 | 3.36% | - |
| Feb 9, 2026 | 12.20 | 12.30 | 11.90 | 11.90 | 11.90 | -2.46% | - |
| Feb 6, 2026 | 11.60 | 12.50 | 11.60 | 12.20 | 12.20 | 3.39% | 10 |
| Feb 5, 2026 | 11.60 | 11.80 | 11.50 | 11.80 | 11.80 | 2.61% | - |
| Feb 4, 2026 | 10.80 | 11.50 | 10.80 | 11.50 | 11.50 | 6.48% | - |
| Feb 3, 2026 | 10.50 | 10.80 | 10.50 | 10.80 | 10.80 | 2.86% | - |
| Feb 2, 2026 | 9.95 | 10.60 | 9.95 | 10.50 | 10.50 | 5.00% | - |
| Jan 30, 2026 | 10.10 | 10.10 | 9.85 | 10.00 | 10.00 | -1.96% | - |
| Jan 29, 2026 | 10.20 | 10.20 | 9.90 | 10.20 | 10.20 | - | - |
| Jan 28, 2026 | 10.30 | 10.30 | 10.10 | 10.20 | 10.20 | -0.97% | - |
| Jan 27, 2026 | 10.60 | 10.60 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Jan 26, 2026 | 10.60 | 10.60 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Jan 23, 2026 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Jan 22, 2026 | 10.70 | 11.10 | 10.60 | 11.00 | 11.00 | 2.80% | - |
| Jan 21, 2026 | 10.30 | 10.70 | 10.30 | 10.70 | 10.70 | 4.90% | - |
| Jan 20, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jan 19, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Jan 16, 2026 | 11.20 | 11.20 | 10.80 | 10.80 | 10.80 | -4.42% | - |
| Jan 15, 2026 | 11.20 | 11.40 | 11.20 | 11.30 | 11.30 | - | - |
| Jan 14, 2026 | 11.20 | 11.30 | 11.10 | 11.30 | 11.30 | 0.89% | - |
| Jan 13, 2026 | 11.30 | 11.40 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Jan 12, 2026 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 1.79% | - |
| Jan 9, 2026 | 10.80 | 11.20 | 10.80 | 11.20 | 11.20 | 3.70% | - |
| Jan 8, 2026 | 10.40 | 10.90 | 10.30 | 10.80 | 10.80 | 3.85% | - |
| Jan 7, 2026 | 10.30 | 10.40 | 10.10 | 10.40 | 10.40 | 0.97% | - |
| Jan 6, 2026 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | 1.98% | - |
| Jan 5, 2026 | 10.00 | 10.20 | 9.85 | 10.10 | 10.10 | 1.51% | - |
| Jan 2, 2026 | 10.20 | 10.20 | 9.90 | 9.95 | 9.95 | -3.40% | - |
| Dec 30, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 29, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 23, 2025 | 10.50 | 10.50 | 10.30 | 10.30 | 10.30 | -2.83% | - |
| Dec 22, 2025 | 10.60 | 10.70 | 10.60 | 10.60 | 10.60 | - | - |
| Dec 19, 2025 | 10.70 | 10.70 | 10.50 | 10.60 | 10.60 | -0.93% | - |
| Dec 18, 2025 | 10.40 | 10.80 | 10.40 | 10.70 | 10.70 | 1.90% | - |
| Dec 17, 2025 | 10.80 | 10.80 | 10.30 | 10.50 | 10.50 | -2.78% | - |
| Dec 16, 2025 | 10.70 | 10.80 | 10.50 | 10.80 | 10.80 | 0.93% | - |
| Dec 15, 2025 | 10.70 | 10.80 | 10.60 | 10.70 | 10.70 | - | - |
| Dec 12, 2025 | 11.00 | 11.00 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| Dec 11, 2025 | 10.60 | 10.90 | 10.60 | 10.90 | 10.90 | 2.83% | - |
| Dec 10, 2025 | 10.40 | 10.60 | 10.40 | 10.60 | 10.60 | 1.92% | - |
| Dec 9, 2025 | 10.00 | 10.40 | 10.00 | 10.40 | 10.40 | 2.97% | - |
| Dec 8, 2025 | 10.30 | 10.30 | 10.10 | 10.10 | 10.10 | -1.94% | - |