Skip to main content
Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
15.78
+0.19 (1.22%)
Nov 4, 2024, 12:55 PM EST - Market open

Mativ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 1, 202415.5915.7215.2815.5915.590.91%246,987
Oct 31, 202415.5015.8115.3915.4515.45-0.64%199,926
Oct 30, 202415.3915.8615.3915.5515.550.32%163,613
Oct 29, 202415.9315.9515.4415.5015.50-3.73%145,712
Oct 28, 202415.9816.3215.9616.1016.102.22%163,562
Oct 25, 202415.8916.1215.6415.7515.75-0.06%214,720
Oct 24, 202415.8415.8815.5815.7615.760.45%235,830
Oct 23, 202415.6915.8515.5415.6915.69-1.01%182,074
Oct 22, 202415.7315.9815.5015.8515.850.44%204,022
Oct 21, 202416.4616.5515.6415.7815.78-4.94%318,824
Oct 18, 202417.0517.0516.5816.6016.60-2.12%174,347
Oct 17, 202417.1017.1916.6316.9616.96-0.47%151,088
Oct 16, 202417.1917.3116.9417.0417.040.83%238,354
Oct 15, 202416.5516.9916.5216.9016.901.26%263,590
Oct 14, 202416.5516.7116.2616.6916.690.30%178,608
Oct 11, 202416.4316.6716.4316.6416.641.28%194,551
Oct 10, 202416.0716.4415.9716.4316.430.98%226,978
Oct 9, 202416.0016.2815.9116.2716.271.43%333,849
Oct 8, 202416.0316.0915.4516.0416.04-0.62%378,830
Oct 7, 202415.9316.2115.8016.1416.140.50%268,348
Oct 4, 202416.1616.4216.0516.0616.062.03%312,773
Oct 3, 202416.2916.2915.7215.7415.74-4.37%257,021
Oct 2, 202416.5116.9616.4616.4616.46-1.02%274,764
Oct 1, 202416.8616.9616.4716.6316.63-2.12%389,619
Sep 30, 202417.0517.4016.9016.9916.99-1.28%355,970
Sep 27, 202417.5017.8517.2017.2117.21-0.58%352,986
Sep 26, 202417.4017.9717.2917.3117.312.00%359,776
Sep 25, 202417.6317.7316.8916.9716.97-3.80%395,747
Sep 24, 202417.3218.0017.1417.6417.642.92%335,679
Sep 23, 202418.0218.1817.1317.1417.14-4.83%322,096
Sep 20, 202418.7218.7717.9418.0118.01-5.11%1,228,604
Sep 19, 202419.5719.5718.8218.9818.980.74%545,092
Sep 18, 202418.9019.6618.7418.8418.84-0.79%375,111
Sep 17, 202419.0019.9618.8718.9918.991.33%357,685
Sep 16, 202418.6918.7918.3618.7418.740.70%254,280
Sep 13, 202418.0418.6218.0318.6118.614.20%250,394
Sep 12, 202417.5017.9317.3617.8617.862.17%203,791
Sep 11, 202417.3717.5217.0317.4817.48-0.51%229,673
Sep 10, 202417.5217.8917.2917.5717.57-278,400
Sep 9, 202417.9617.9617.5417.5717.57-2.44%252,316
Sep 6, 202418.3618.4017.7318.0118.01-1.37%202,549
Sep 5, 202418.3818.5317.9118.2618.26-0.11%213,581
Sep 4, 202418.2718.4918.0418.2818.28-0.44%195,750
Sep 3, 202418.6018.7217.9018.3618.36-3.16%259,349
Aug 30, 202418.8418.9918.5718.9618.961.44%282,606
Aug 29, 202418.7118.9218.4418.6918.690.92%222,589
Aug 28, 202418.2418.5518.1918.5218.520.65%209,563
Aug 27, 202418.4318.4618.1718.4018.40-1.18%195,484
Aug 26, 202418.7718.9118.4518.6218.620.32%353,847
Aug 23, 202418.0018.8317.9118.5618.564.33%270,718
Aug 22, 202418.0718.0717.6917.7917.70-1.11%167,955
Aug 21, 202417.9218.0817.7217.9917.891.30%184,339
Aug 20, 202418.1518.2317.6817.7617.67-3.27%170,752
Aug 19, 202417.8618.3917.8618.3618.261.10%261,668
Aug 16, 202418.0318.2217.7018.1618.060.11%440,712
Aug 15, 202418.2718.4117.8018.1418.041.85%284,999
Aug 14, 202418.2218.3117.6217.8117.72-1.71%209,074
Aug 13, 202417.8718.2517.7318.1218.022.55%287,824
Aug 12, 202418.2718.2917.1317.6717.58-4.80%381,566
Aug 9, 202418.6118.7117.5418.5618.460.49%482,483
Aug 8, 202415.5518.4915.3818.4718.3728.44%919,818
Aug 7, 202414.8115.1214.2714.3814.30-1.44%817,281
Aug 6, 202415.3115.7914.5614.5914.51-5.63%895,648
Aug 5, 202415.6915.6915.0615.4615.38-7.37%360,561
Aug 2, 202417.4217.6216.6416.6916.60-9.49%311,157
Aug 1, 202419.1219.6218.2118.4418.34-3.40%288,948
Jul 31, 202418.5919.5818.4719.0918.992.63%309,610
Jul 30, 202418.8119.0518.5618.6018.50-0.16%250,594
Jul 29, 202418.8318.8718.2518.6318.53-0.48%233,876
Jul 26, 202418.3418.7318.0918.7218.623.88%296,318
Jul 25, 202417.4018.1017.3518.0217.923.62%319,205
Jul 24, 202417.8518.1617.3917.3917.30-3.12%234,160
Jul 23, 202417.6218.2117.6117.9517.851.13%297,325
Jul 22, 202417.2217.7816.9917.7517.663.62%272,629
Jul 19, 202417.3317.4416.8417.1317.04-1.21%361,860
Jul 18, 202417.0317.5617.0017.3417.251.70%373,691
Jul 17, 202416.6817.4816.6817.0516.961.19%1,193,758
Jul 16, 202416.1217.3115.8416.8516.765.71%3,068,267
Jul 15, 202415.8516.0815.7115.9415.861.27%417,238
Jul 12, 202416.4416.6715.6815.7415.66-2.42%433,702
Jul 11, 202416.2416.3515.7116.1316.043.27%1,016,068
Jul 10, 202415.9916.1015.5215.6215.54-2.01%277,821
Jul 9, 202416.2016.2715.8315.9415.86-1.97%171,586
Jul 8, 202416.2916.3916.0416.2616.171.56%210,668
Jul 5, 202416.3516.3915.8216.0115.92-3.03%157,332
Jul 3, 202416.2016.6116.0016.5116.423.19%141,002
Jul 2, 202416.0516.2615.9016.0015.910.06%204,292
Jul 1, 202416.9616.9615.8515.9915.90-5.72%226,361
Jun 28, 202417.3417.4616.6816.9616.87-0.24%560,125
Jun 27, 202417.1117.1116.7717.0016.910.06%172,276
Jun 26, 202416.7117.0116.6116.9916.900.47%182,189
Jun 25, 202417.1017.1916.8316.9116.82-2.08%173,057
Jun 24, 202417.2017.6017.0517.2717.180.52%225,345
Jun 21, 202416.9817.4316.9317.1817.090.47%1,011,696
Jun 20, 202416.9817.3016.9317.1017.01-0.47%247,508
Jun 18, 202416.9317.4316.8617.1817.091.48%407,219
Jun 17, 202416.2916.9315.7316.9316.842.42%309,418
Jun 14, 202417.5117.6416.3516.5316.44-7.24%311,650
Jun 13, 202417.7317.9217.5317.8217.73-0.06%240,468
Jun 12, 202417.4418.2017.4417.8317.736.51%332,628