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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 11.17 | 11.17 | 11.08 | 11.07 | - | -0.45% | 4,833 |
| 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 |
| Aug 26, 2025 | 12.24 | 12.29 | 11.89 | 12.25 | 12.15 | - | 442,686 |
| Aug 25, 2025 | 12.44 | 12.49 | 12.13 | 12.25 | 12.15 | -1.92% | 496,602 |
| Aug 22, 2025 | 12.12 | 12.89 | 12.01 | 12.49 | 12.39 | 4.08% | 1,031,237 |
| Aug 21, 2025 | 11.88 | 12.09 | 11.76 | 12.00 | 11.91 | 0.25% | 910,831 |
| Aug 20, 2025 | 11.96 | 12.16 | 11.78 | 11.97 | 11.88 | -0.66% | 1,052,108 |
| Aug 19, 2025 | 11.62 | 12.08 | 11.58 | 12.05 | 11.96 | 4.24% | 685,798 |
| Aug 18, 2025 | 11.52 | 11.81 | 11.08 | 11.56 | 11.47 | -0.17% | 746,680 |
| Aug 15, 2025 | 11.49 | 11.65 | 11.31 | 11.58 | 11.49 | 1.05% | 716,265 |
| Aug 14, 2025 | 10.88 | 11.49 | 10.66 | 11.46 | 11.37 | 2.69% | 940,155 |
| Aug 13, 2025 | 10.55 | 11.31 | 10.34 | 11.16 | 11.07 | 7.20% | 1,400,834 |
| Aug 12, 2025 | 9.53 | 10.44 | 9.44 | 10.41 | 10.33 | 10.63% | 1,029,145 |
| Aug 11, 2025 | 9.55 | 9.75 | 9.21 | 9.41 | 9.34 | 0.21% | 1,227,876 |
| Aug 8, 2025 | 7.99 | 9.79 | 7.86 | 9.39 | 9.32 | 10.99% | 1,356,507 |
| Aug 7, 2025 | 7.80 | 8.60 | 7.78 | 8.46 | 8.39 | 34.71% | 1,515,102 |