Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
8.72
+0.11 (1.28%)
May 13, 2026, 4:00 PM EDT - Market closed
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 8.51 | 8.82 | 8.47 | 8.72 | 8.72 | 1.28% | 418,507 |
| May 12, 2026 | 8.59 | 8.74 | 8.47 | 8.61 | 8.61 | -1.60% | 459,268 |
| May 11, 2026 | 9.14 | 9.39 | 8.66 | 8.75 | 8.75 | -5.10% | 485,129 |
| May 8, 2026 | 9.35 | 9.55 | 8.99 | 9.22 | 9.22 | -1.91% | 587,817 |
| May 7, 2026 | 9.33 | 9.57 | 8.66 | 9.40 | 9.40 | 1.18% | 793,758 |
| May 6, 2026 | 9.17 | 9.55 | 9.15 | 9.29 | 9.29 | 1.64% | 327,391 |
| May 5, 2026 | 8.92 | 9.28 | 8.88 | 9.14 | 9.14 | 3.75% | 238,121 |
| May 4, 2026 | 9.29 | 9.29 | 8.36 | 8.81 | 8.81 | -6.18% | 606,715 |
| May 1, 2026 | 9.28 | 9.42 | 9.17 | 9.39 | 9.39 | 1.19% | 416,805 |
| Apr 30, 2026 | 9.31 | 9.37 | 9.00 | 9.28 | 9.28 | -1.69% | 347,121 |
| Apr 29, 2026 | 9.64 | 9.74 | 9.37 | 9.44 | 9.44 | -3.08% | 346,659 |
| Apr 28, 2026 | 9.66 | 9.76 | 9.52 | 9.74 | 9.74 | 1.25% | 190,018 |
| Apr 27, 2026 | 9.72 | 9.97 | 9.60 | 9.62 | 9.62 | -1.43% | 382,619 |
| Apr 24, 2026 | 9.57 | 9.84 | 9.57 | 9.76 | 9.76 | 1.24% | 238,410 |
| Apr 23, 2026 | 9.64 | 9.76 | 9.58 | 9.64 | 9.64 | -0.52% | 253,075 |
| Apr 22, 2026 | 9.79 | 9.99 | 9.63 | 9.69 | 9.69 | -0.21% | 268,530 |
| Apr 21, 2026 | 9.71 | 9.86 | 9.59 | 9.71 | 9.71 | -0.31% | 280,731 |
| Apr 20, 2026 | 9.48 | 9.77 | 9.48 | 9.74 | 9.74 | 1.78% | 286,090 |
| Apr 17, 2026 | 9.53 | 9.93 | 9.53 | 9.57 | 9.57 | 1.38% | 342,651 |
| Apr 16, 2026 | 9.21 | 9.45 | 9.21 | 9.44 | 9.44 | 2.28% | 338,916 |
| Apr 15, 2026 | 9.25 | 9.34 | 9.11 | 9.23 | 9.23 | -0.32% | 265,162 |
| Apr 14, 2026 | 9.27 | 9.39 | 9.17 | 9.26 | 9.26 | -0.32% | 412,996 |
| Apr 13, 2026 | 8.49 | 9.31 | 8.49 | 9.29 | 9.29 | 9.17% | 629,655 |
| Apr 10, 2026 | 8.55 | 8.79 | 8.47 | 8.51 | 8.51 | 0.35% | 445,416 |
| Apr 9, 2026 | 8.31 | 8.63 | 8.31 | 8.48 | 8.48 | 0.83% | 513,658 |
| Apr 8, 2026 | 8.50 | 8.69 | 8.31 | 8.41 | 8.41 | 4.47% | 443,424 |
| Apr 7, 2026 | 8.34 | 8.48 | 7.94 | 8.05 | 8.05 | -3.82% | 411,096 |
| Apr 6, 2026 | 8.33 | 8.42 | 8.16 | 8.37 | 8.37 | -1.30% | 408,245 |
| Apr 2, 2026 | 8.60 | 8.66 | 8.35 | 8.48 | 8.48 | -2.75% | 521,702 |
| Apr 1, 2026 | 8.74 | 8.87 | 8.67 | 8.72 | 8.72 | 0.23% | 916,506 |
| Mar 31, 2026 | 8.65 | 8.87 | 8.64 | 8.70 | 8.70 | 1.99% | 491,208 |
| Mar 30, 2026 | 8.61 | 8.65 | 8.46 | 8.53 | 8.53 | 0.24% | 393,967 |
| Mar 27, 2026 | 8.66 | 8.75 | 8.46 | 8.51 | 8.51 | -2.63% | 336,018 |
| Mar 26, 2026 | 8.65 | 8.91 | 8.65 | 8.74 | 8.74 | -0.23% | 403,725 |
| Mar 25, 2026 | 8.85 | 8.95 | 8.65 | 8.76 | 8.76 | 1.62% | 442,946 |
| Mar 24, 2026 | 8.53 | 8.77 | 8.44 | 8.62 | 8.62 | -0.35% | 469,340 |
| Mar 23, 2026 | 8.54 | 8.89 | 8.38 | 8.65 | 8.65 | 5.49% | 835,068 |
| Mar 20, 2026 | 8.40 | 8.53 | 8.10 | 8.20 | 8.20 | -1.32% | 924,496 |
| Mar 19, 2026 | 8.43 | 8.54 | 8.22 | 8.31 | 8.31 | -2.58% | 562,342 |
| Mar 18, 2026 | 8.61 | 8.71 | 8.41 | 8.53 | 8.53 | -1.50% | 535,241 |
| Mar 17, 2026 | 8.81 | 9.09 | 8.51 | 8.66 | 8.66 | -0.23% | 644,059 |
| Mar 16, 2026 | 8.98 | 8.99 | 8.67 | 8.68 | 8.68 | -1.81% | 460,516 |
| Mar 13, 2026 | 9.07 | 9.24 | 8.76 | 8.84 | 8.84 | -3.18% | 447,342 |
| Mar 12, 2026 | 8.96 | 9.24 | 8.93 | 9.13 | 9.03 | -0.22% | 407,530 |
| Mar 11, 2026 | 8.95 | 9.23 | 8.88 | 9.15 | 9.05 | 1.44% | 591,592 |
| Mar 10, 2026 | 9.23 | 9.29 | 8.99 | 9.02 | 8.92 | -2.59% | 406,503 |
| Mar 9, 2026 | 9.15 | 9.36 | 8.87 | 9.26 | 9.16 | -1.28% | 428,980 |
| Mar 6, 2026 | 9.67 | 9.70 | 9.31 | 9.38 | 9.28 | -5.06% | 302,497 |
| Mar 5, 2026 | 9.95 | 10.18 | 9.83 | 9.88 | 9.77 | -1.50% | 277,367 |
| Mar 4, 2026 | 10.27 | 10.27 | 9.92 | 10.03 | 9.92 | -0.40% | 347,073 |