Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
10.91
-0.21 (-1.89%)
Oct 16, 2025, 10:10 AM EDT - Market open

Mativ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 16, 202511.1711.1711.0811.07--0.45%4,833
Oct 15, 202511.2211.2910.9911.1211.12-0.27%431,724
Oct 14, 202510.0111.169.9211.1511.157.11%686,153
Oct 13, 20259.9710.479.9210.4110.417.10%394,997
Oct 10, 202510.4210.519.689.729.72-6.81%326,151
Oct 9, 202510.6510.6910.4010.4310.43-2.34%323,070
Oct 8, 202510.8510.8510.5410.6810.68-0.56%279,427
Oct 7, 202511.0311.0910.6910.7410.74-2.10%314,586
Oct 6, 202511.0911.2410.9310.9710.97-1.17%260,978
Oct 3, 202511.2211.4211.0611.1011.100.45%280,127
Oct 2, 202511.2711.5511.0011.0511.05-2.13%392,237
Oct 1, 202511.2711.5111.1011.2911.29-0.18%816,252
Sep 30, 202511.1911.3711.0111.3111.310.62%357,003
Sep 29, 202511.3511.5011.0711.2411.24-1.49%606,113
Sep 26, 202511.3011.4611.1011.4111.412.06%417,394
Sep 25, 202511.4611.5311.0811.1811.18-2.53%515,029
Sep 24, 202511.8211.8611.3211.4711.47-2.38%459,612
Sep 23, 202512.3312.4911.7211.7511.75-3.61%368,245
Sep 22, 202512.2212.4812.1712.1912.19-0.73%470,198
Sep 19, 202512.7512.8412.1912.2812.28-3.61%1,292,019
Sep 18, 202512.5012.7812.4212.7412.743.24%443,722
Sep 17, 202512.2812.8212.2312.3412.340.73%486,784
Sep 16, 202512.2612.3412.0112.2512.250.25%560,225
Sep 15, 202512.4012.4212.1612.2212.22-0.81%332,303
Sep 12, 202512.5012.5012.2612.3212.32-0.96%228,923
Sep 11, 202512.2212.5112.2212.4412.442.05%428,314
Sep 10, 202512.2312.3611.9512.1912.19-0.49%629,810
Sep 9, 202512.5512.5511.9512.2512.25-1.45%560,255
Sep 8, 202512.4012.5412.2212.4312.43-380,120
Sep 5, 202512.2512.5211.8912.4312.433.15%530,564
Sep 4, 202512.2612.2611.8912.0512.05-1.07%461,976
Sep 3, 202512.3312.4411.8712.1812.18-2.17%480,658
Sep 2, 202512.2712.6012.0912.4512.45-0.95%596,432
Aug 29, 202512.3612.6112.1112.5712.572.03%753,839
Aug 28, 202512.4412.5512.1612.3212.22-913,318
Aug 27, 202512.1612.3511.8812.3212.220.57%533,106
Aug 26, 202512.2412.2911.8912.2512.15-442,686
Aug 25, 202512.4412.4912.1312.2512.15-1.92%496,602
Aug 22, 202512.1212.8912.0112.4912.394.08%1,031,237
Aug 21, 202511.8812.0911.7612.0011.910.25%910,831
Aug 20, 202511.9612.1611.7811.9711.88-0.66%1,052,108
Aug 19, 202511.6212.0811.5812.0511.964.24%685,798
Aug 18, 202511.5211.8111.0811.5611.47-0.17%746,680
Aug 15, 202511.4911.6511.3111.5811.491.05%716,265
Aug 14, 202510.8811.4910.6611.4611.372.69%940,155
Aug 13, 202510.5511.3110.3411.1611.077.20%1,400,834
Aug 12, 20259.5310.449.4410.4110.3310.63%1,029,145
Aug 11, 20259.559.759.219.419.340.21%1,227,876
Aug 8, 20257.999.797.869.399.3210.99%1,356,507
Aug 7, 20257.808.607.788.468.3934.71%1,515,102