Skip to main content
Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
11.46
-0.15 (-1.29%)
Dec 20, 2024, 4:00 PM EST - Market closed

Mativ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202411.4311.9811.4311.4611.46-1.29%2,643,601
Dec 19, 202411.7111.8411.5411.6111.611.13%881,528
Dec 18, 202411.9612.0811.3311.4811.48-2.79%1,069,167
Dec 17, 202412.1112.2611.8011.8111.81-4.29%639,010
Dec 16, 202411.8612.3711.8312.3412.343.26%657,070
Dec 13, 202411.8012.0311.5511.9511.95-0.08%326,006
Dec 12, 202411.7812.0911.7111.9611.960.84%528,997
Dec 11, 202412.2512.2611.8111.8611.86-2.63%846,120
Dec 10, 202412.0912.2811.8412.1812.181.16%459,194
Dec 9, 202412.3912.5312.0112.0412.04-0.74%390,931
Dec 6, 202412.3812.5112.0612.1312.13-1.46%304,160
Dec 5, 202412.7113.0312.2912.3112.31-3.15%348,404
Dec 4, 202412.8613.0312.6612.7112.71-0.31%485,069
Dec 3, 202413.3513.4312.6812.7512.75-4.49%366,063
Dec 2, 202413.2413.4313.1113.3513.351.52%369,327
Nov 29, 202413.5413.6013.1313.1513.15-2.81%244,562
Nov 27, 202413.5813.9113.2713.5313.430.37%270,646
Nov 26, 202413.8013.8013.3013.4813.38-3.85%300,847
Nov 25, 202413.3914.4213.3714.0213.916.29%499,959
Nov 22, 202412.7713.2712.5913.1913.093.69%638,747
Nov 21, 202412.3912.8512.3912.7212.621.60%546,774
Nov 20, 202412.4712.7712.0112.5212.430.24%345,678
Nov 19, 202412.2512.5512.0412.4912.400.48%386,833
Nov 18, 202412.1412.5412.1012.4312.343.93%413,974
Nov 15, 202412.3312.5211.8511.9611.87-1.16%406,224
Nov 14, 202412.4912.5211.9412.1012.01-1.63%405,620
Nov 13, 202412.9513.1612.2512.3012.21-4.87%487,654
Nov 12, 202413.3513.6812.8512.9312.83-4.15%584,309
Nov 11, 202413.6013.6713.2513.4913.391.97%491,746
Nov 8, 202413.8313.8312.9113.2313.13-3.64%731,163
Nov 7, 202414.9115.2113.5313.7313.63-21.09%684,986
Nov 6, 202417.0017.4716.7317.4017.278.01%547,481
Nov 5, 202415.5116.1115.4516.1115.992.87%234,901
Nov 4, 202415.5615.8515.5315.6615.540.45%247,918
Nov 1, 202415.5915.7215.2815.5915.470.91%246,987
Oct 31, 202415.5015.8115.3915.4515.33-0.64%199,926
Oct 30, 202415.3915.8615.3915.5515.430.32%163,613
Oct 29, 202415.9315.9515.4415.5015.38-3.73%145,712
Oct 28, 202415.9816.3215.9616.1015.982.22%163,562
Oct 25, 202415.8916.1215.6415.7515.63-0.06%214,720
Oct 24, 202415.8415.8815.5815.7615.640.45%235,830
Oct 23, 202415.6915.8515.5415.6915.57-1.01%182,074
Oct 22, 202415.7315.9815.5015.8515.730.44%204,022
Oct 21, 202416.4616.5515.6415.7815.66-4.94%318,824
Oct 18, 202417.0517.0516.5816.6016.48-2.12%174,347
Oct 17, 202417.1017.1916.6316.9616.83-0.47%151,088
Oct 16, 202417.1917.3116.9417.0416.910.83%238,354
Oct 15, 202416.5516.9916.5216.9016.771.26%263,590
Oct 14, 202416.5516.7116.2616.6916.560.30%178,608
Oct 11, 202416.4316.6716.4316.6416.511.28%194,551
Oct 10, 202416.0716.4415.9716.4316.310.98%226,978
Oct 9, 202416.0016.2815.9116.2716.151.43%333,849
Oct 8, 202416.0316.0915.4516.0415.92-0.62%378,830
Oct 7, 202415.9316.2115.8016.1416.020.50%268,348
Oct 4, 202416.1616.4216.0516.0615.942.03%312,773
Oct 3, 202416.2916.2915.7215.7415.62-4.37%257,021
Oct 2, 202416.5116.9616.4616.4616.34-1.02%274,764
Oct 1, 202416.8616.9616.4716.6316.50-2.12%389,619
Sep 30, 202417.0517.4016.9016.9916.86-1.28%355,970
Sep 27, 202417.5017.8517.2017.2117.08-0.58%352,986
Sep 26, 202417.4017.9717.2917.3117.182.00%359,776
Sep 25, 202417.6317.7316.8916.9716.84-3.80%395,747
Sep 24, 202417.3218.0017.1417.6417.512.92%335,679
Sep 23, 202418.0218.1817.1317.1417.01-4.83%322,096
Sep 20, 202418.7218.7717.9418.0117.87-5.11%1,228,604
Sep 19, 202419.5719.5718.8218.9818.840.74%545,092
Sep 18, 202418.9019.6618.7418.8418.70-0.79%375,111
Sep 17, 202419.0019.9618.8718.9918.851.33%357,685
Sep 16, 202418.6918.7918.3618.7418.600.70%254,280
Sep 13, 202418.0418.6218.0318.6118.474.20%250,394
Sep 12, 202417.5017.9317.3617.8617.732.17%203,791
Sep 11, 202417.3717.5217.0317.4817.35-0.51%229,673
Sep 10, 202417.5217.8917.2917.5717.44-278,400
Sep 9, 202417.9617.9617.5417.5717.44-2.44%252,316
Sep 6, 202418.3618.4017.7318.0117.87-1.37%202,549
Sep 5, 202418.3818.5317.9118.2618.12-0.11%213,581
Sep 4, 202418.2718.4918.0418.2818.14-0.44%195,750
Sep 3, 202418.6018.7217.9018.3618.22-3.16%259,349
Aug 30, 202418.8418.9918.5718.9618.821.44%282,606
Aug 29, 202418.7118.9218.4418.6918.550.92%222,589
Aug 28, 202418.2418.5518.1918.5218.380.65%209,563
Aug 27, 202418.4318.4618.1718.4018.26-1.18%195,484
Aug 26, 202418.7718.9118.4518.6218.480.32%353,847
Aug 23, 202418.0018.8317.9118.5618.424.33%270,718
Aug 22, 202418.0718.0717.6917.7917.56-1.11%167,955
Aug 21, 202417.9218.0817.7217.9917.761.30%184,339
Aug 20, 202418.1518.2317.6817.7617.53-3.27%170,752
Aug 19, 202417.8618.3917.8618.3618.121.10%261,668
Aug 16, 202418.0318.2217.7018.1617.930.11%440,712
Aug 15, 202418.2718.4117.8018.1417.911.85%284,999
Aug 14, 202418.2218.3117.6217.8117.58-1.71%209,074
Aug 13, 202417.8718.2517.7318.1217.892.55%287,824
Aug 12, 202418.2718.2917.1317.6717.44-4.80%381,566
Aug 9, 202418.6118.7117.5418.5618.320.49%482,483
Aug 8, 202415.5518.4915.3818.4718.2328.44%919,818
Aug 7, 202414.8115.1214.2714.3814.20-1.44%817,281
Aug 6, 202415.3115.7914.5614.5914.40-5.63%895,648
Aug 5, 202415.6915.6915.0615.4615.26-7.37%360,561
Aug 2, 202417.4217.6216.6416.6916.48-9.49%311,157
Aug 1, 202419.1219.6218.2118.4418.20-3.40%288,948