Mativ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 9, 2026	14.60	14.85	14.35	14.38	14.38	-1.17%	237,435
Feb 6, 2026	13.97	14.95	13.97	14.55	14.55	4.75%	527,942
Feb 5, 2026	13.62	14.29	13.53	13.89	13.89	0.73%	435,436
Feb 4, 2026	13.10	13.79	13.10	13.79	13.79	6.82%	399,713
Feb 3, 2026	12.66	13.00	12.46	12.91	12.91	2.87%	248,478
Feb 2, 2026	12.05	12.68	11.96	12.55	12.55	4.15%	227,453
Jan 30, 2026	12.15	12.21	11.76	12.05	12.05	-2.03%	286,341
Jan 29, 2026	12.44	12.44	11.87	12.30	12.30	-	258,511
Jan 28, 2026	12.55	12.58	12.11	12.30	12.30	-1.68%	345,858
Jan 27, 2026	12.64	12.64	12.33	12.51	12.51	-1.34%	163,106
Jan 26, 2026	12.84	12.84	12.52	12.68	12.68	-0.55%	153,997
Jan 23, 2026	12.97	13.04	12.65	12.75	12.75	-1.92%	199,262
Jan 22, 2026	12.68	13.35	12.68	13.00	13.00	3.34%	256,207
Jan 21, 2026	12.32	12.60	12.13	12.58	12.58	3.37%	237,436
Jan 20, 2026	12.39	12.48	11.98	12.17	12.17	-3.57%	285,375
Jan 16, 2026	12.95	12.95	12.59	12.62	12.62	-3.74%	265,126
Jan 15, 2026	13.20	13.43	13.07	13.11	13.11	-0.76%	299,048
Jan 14, 2026	13.33	13.50	13.08	13.21	13.21	-0.38%	240,734
Jan 13, 2026	13.39	13.49	13.08	13.26	13.26	-0.38%	207,291
Jan 12, 2026	13.06	13.47	13.00	13.31	13.31	1.76%	210,915
Jan 9, 2026	12.75	13.11	12.66	13.08	13.08	2.75%	205,423
Jan 8, 2026	12.21	12.90	12.18	12.73	12.73	3.33%	289,729
Jan 7, 2026	12.22	12.32	11.88	12.32	12.32	0.82%	270,354
Jan 6, 2026	11.88	12.22	11.68	12.22	12.22	2.26%	287,014
Jan 5, 2026	11.74	12.08	11.74	11.95	11.95	1.10%	268,565
Jan 2, 2026	12.30	12.32	11.70	11.82	11.82	-2.72%	277,751
Dec 31, 2025	12.53	12.55	12.09	12.15	12.15	-3.03%	162,458
Dec 30, 2025	12.24	12.55	11.90	12.53	12.53	2.37%	496,255
Dec 29, 2025	12.33	12.38	12.06	12.24	12.24	-1.61%	199,452
Dec 26, 2025	12.35	12.45	12.19	12.44	12.44	0.65%	205,581
Dec 24, 2025	12.32	12.42	12.26	12.36	12.36	0.73%	75,371
Dec 23, 2025	12.48	12.55	12.20	12.27	12.27	-2.08%	281,929
Dec 22, 2025	12.46	12.81	12.45	12.53	12.53	0.32%	238,012
Dec 19, 2025	12.58	12.77	12.44	12.49	12.49	-1.73%	608,580
Dec 18, 2025	12.53	12.83	12.26	12.71	12.71	2.42%	336,830
Dec 17, 2025	12.67	12.74	12.21	12.41	12.41	-3.20%	331,776
Dec 16, 2025	12.61	12.90	12.60	12.82	12.82	0.71%	282,167
Dec 15, 2025	12.74	13.22	12.56	12.73	12.73	0.87%	325,585
Dec 12, 2025	13.07	13.12	12.61	12.62	12.62	-2.62%	474,383
Dec 11, 2025	12.59	13.00	12.58	12.96	12.96	3.02%	392,736
Dec 10, 2025	12.14	12.74	12.10	12.58	12.58	3.37%	448,125
Dec 9, 2025	11.96	12.24	11.93	12.17	12.17	3.22%	286,301
Dec 8, 2025	12.12	12.12	11.78	11.79	11.79	-2.40%	235,337
Dec 5, 2025	12.15	12.26	11.94	12.08	12.08	-0.49%	205,654
Dec 4, 2025	12.17	12.25	12.00	12.14	12.14	-0.33%	262,370
Dec 3, 2025	12.26	12.49	12.01	12.18	12.18	-0.33%	285,042
Dec 2, 2025	12.49	12.49	12.15	12.22	12.22	-0.65%	197,206
Dec 1, 2025	12.44	12.62	12.24	12.30	12.30	-1.52%	292,841
Nov 28, 2025	12.79	12.79	12.47	12.49	12.49	-1.65%	93,508
Nov 26, 2025	12.63	12.96	12.61	12.70	12.60	0.63%	256,328