Skip to main content
Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
6.59
-0.23 (-3.37%)
Feb 28, 2025, 2:23 PM EST - Market open

Mativ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 20256.896.996.496.826.82-2.29%1,057,256
Feb 26, 20256.967.156.696.986.980.14%764,923
Feb 25, 20257.037.286.916.976.97-0.57%758,244
Feb 24, 20256.957.236.657.017.012.19%896,111
Feb 21, 20257.637.666.256.866.86-8.17%1,689,959
Feb 20, 20259.289.477.287.477.47-17.82%1,243,231
Feb 19, 20258.989.318.919.099.090.44%621,289
Feb 18, 20259.099.388.949.059.05-0.55%605,128
Feb 14, 20259.029.178.969.109.101.45%379,113
Feb 13, 20258.879.078.828.978.972.05%413,204
Feb 12, 20258.918.938.618.798.79-3.30%361,407
Feb 11, 20258.999.168.959.099.091.00%332,933
Feb 10, 20258.999.038.859.009.001.12%325,211
Feb 7, 20259.409.488.888.908.90-5.62%481,510
Feb 6, 20259.309.489.209.439.432.95%638,754
Feb 5, 20259.239.319.109.169.16-1.08%296,203
Feb 4, 20259.119.339.099.269.262.09%419,508
Feb 3, 20259.269.308.939.079.07-5.03%416,511
Jan 31, 20259.529.729.369.559.550.63%429,474
Jan 30, 20259.659.719.369.499.49-1.04%314,770
Jan 29, 20259.449.629.219.599.591.59%434,862
Jan 28, 20259.869.949.449.449.44-4.26%327,900
Jan 27, 20259.729.919.529.869.861.75%442,664
Jan 24, 20259.569.719.539.699.691.47%293,402
Jan 23, 20259.479.639.419.559.550.53%351,701
Jan 22, 20259.769.779.449.509.50-4.23%385,732
Jan 21, 20259.7410.139.639.929.923.77%561,458
Jan 17, 20259.879.999.489.569.56-1.14%366,580
Jan 16, 20259.799.969.569.679.67-1.83%520,687
Jan 15, 202510.2510.449.829.859.85-0.20%435,146
Jan 14, 20259.779.939.639.879.872.17%348,420
Jan 13, 20259.449.709.449.669.660.63%369,186
Jan 10, 20259.8510.169.469.609.60-3.61%425,066
Jan 8, 202510.0510.199.759.969.96-1.68%708,979
Jan 7, 202510.8510.979.9510.1310.13-6.55%672,180
Jan 6, 202511.1112.1110.8310.8410.84-1.19%498,993
Jan 3, 202510.7211.3710.7210.9710.972.33%433,595
Jan 2, 202511.0011.2510.7110.7210.72-1.65%300,654
Dec 31, 202410.9011.0810.8310.9010.900.46%350,378
Dec 30, 202410.9211.0210.6910.8510.85-1.18%336,680
Dec 27, 202411.1011.2810.8810.9810.98-1.79%343,998
Dec 26, 202411.0511.2210.9611.1811.180.54%465,230
Dec 24, 202411.3811.3811.1111.1211.12-1.94%180,222
Dec 23, 202411.4611.5610.9511.3411.34-1.05%567,255
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