Mativ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 5, 2025	10.18	10.58	10.16	10.53	10.53	2.43%	424,379
Nov 4, 2025	10.30	10.46	10.21	10.28	10.28	-1.63%	318,681
Nov 3, 2025	10.66	10.69	10.30	10.45	10.45	-2.15%	253,450
Oct 31, 2025	10.55	10.81	10.50	10.68	10.68	0.28%	298,052
Oct 30, 2025	10.62	10.83	10.58	10.65	10.65	-2.20%	236,608
Oct 29, 2025	10.94	11.24	10.66	10.89	10.89	-1.18%	263,483
Oct 28, 2025	11.21	11.23	10.96	11.02	11.02	-1.61%	191,926
Oct 27, 2025	11.60	11.65	11.17	11.20	11.20	-3.11%	195,706
Oct 24, 2025	11.67	11.79	11.51	11.56	11.56	0.43%	278,443
Oct 23, 2025	11.33	11.70	11.11	11.51	11.51	3.32%	377,251
Oct 22, 2025	10.78	11.17	10.78	11.14	11.14	2.48%	393,223
Oct 21, 2025	10.80	11.00	10.66	10.87	10.87	0.83%	195,220
Oct 20, 2025	10.61	10.81	10.52	10.78	10.78	2.67%	238,620
Oct 17, 2025	10.73	10.87	10.41	10.50	10.50	-2.69%	313,456
Oct 16, 2025	11.17	11.17	10.56	10.79	10.79	-2.97%	372,252
Oct 15, 2025	11.22	11.29	10.99	11.12	11.12	-0.27%	431,724
Oct 14, 2025	10.01	11.16	9.92	11.15	11.15	7.11%	686,153
Oct 13, 2025	9.97	10.47	9.92	10.41	10.41	7.10%	394,997
Oct 10, 2025	10.42	10.51	9.68	9.72	9.72	-6.81%	326,151
Oct 9, 2025	10.65	10.69	10.40	10.43	10.43	-2.34%	323,070
Oct 8, 2025	10.85	10.85	10.54	10.68	10.68	-0.56%	279,427
Oct 7, 2025	11.03	11.09	10.69	10.74	10.74	-2.10%	314,586
Oct 6, 2025	11.09	11.24	10.93	10.97	10.97	-1.17%	260,978
Oct 3, 2025	11.22	11.42	11.06	11.10	11.10	0.45%	280,127
Oct 2, 2025	11.27	11.55	11.00	11.05	11.05	-2.13%	392,237
Oct 1, 2025	11.27	11.51	11.10	11.29	11.29	-0.18%	816,252
Sep 30, 2025	11.19	11.37	11.01	11.31	11.31	0.62%	357,003
Sep 29, 2025	11.35	11.50	11.07	11.24	11.24	-1.49%	606,113
Sep 26, 2025	11.30	11.46	11.10	11.41	11.41	2.06%	417,394
Sep 25, 2025	11.46	11.53	11.08	11.18	11.18	-2.53%	515,029
Sep 24, 2025	11.82	11.86	11.32	11.47	11.47	-2.38%	459,612
Sep 23, 2025	12.33	12.49	11.72	11.75	11.75	-3.61%	368,245
Sep 22, 2025	12.22	12.48	12.17	12.19	12.19	-0.73%	470,198
Sep 19, 2025	12.75	12.84	12.19	12.28	12.28	-3.61%	1,292,019
Sep 18, 2025	12.50	12.78	12.42	12.74	12.74	3.24%	443,722
Sep 17, 2025	12.28	12.82	12.23	12.34	12.34	0.73%	486,784
Sep 16, 2025	12.26	12.34	12.01	12.25	12.25	0.25%	560,225
Sep 15, 2025	12.40	12.42	12.16	12.22	12.22	-0.81%	332,303
Sep 12, 2025	12.50	12.50	12.26	12.32	12.32	-0.96%	228,923
Sep 11, 2025	12.22	12.51	12.22	12.44	12.44	2.05%	428,314
Sep 10, 2025	12.23	12.36	11.95	12.19	12.19	-0.49%	629,810
Sep 9, 2025	12.55	12.55	11.95	12.25	12.25	-1.45%	560,255
Sep 8, 2025	12.40	12.54	12.22	12.43	12.43	-	380,120
Sep 5, 2025	12.25	12.52	11.89	12.43	12.43	3.15%	530,564
Sep 4, 2025	12.26	12.26	11.89	12.05	12.05	-1.07%	461,976
Sep 3, 2025	12.33	12.44	11.87	12.18	12.18	-2.17%	480,658
Sep 2, 2025	12.27	12.60	12.09	12.45	12.45	-0.95%	596,432
Aug 29, 2025	12.36	12.61	12.11	12.57	12.57	2.03%	753,839
Aug 28, 2025	12.44	12.55	12.16	12.32	12.22	-	913,318
Aug 27, 2025	12.16	12.35	11.88	12.32	12.22	0.57%	533,106