Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
6.25
+0.02 (0.32%)
Apr 1, 2025, 3:41 PM EDT - Market open
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2025 | 6.19 | 6.35 | 6.09 | 6.23 | - | - | 362,061 |
| Mar 31, 2025 | 6.28 | 6.39 | 6.08 | 6.23 | 6.23 | -2.50% | 874,703 |
| Mar 28, 2025 | 6.60 | 6.68 | 6.18 | 6.39 | 6.39 | -3.03% | 910,923 |
| Mar 27, 2025 | 6.46 | 6.70 | 6.37 | 6.59 | 6.59 | 1.54% | 956,206 |
| Mar 26, 2025 | 6.60 | 6.82 | 6.34 | 6.49 | 6.49 | -0.61% | 791,658 |
| Mar 25, 2025 | 6.64 | 6.77 | 6.44 | 6.53 | 6.53 | -1.66% | 1,144,157 |
| Mar 24, 2025 | 6.49 | 6.84 | 6.39 | 6.64 | 6.64 | 9.03% | 1,953,719 |
| Mar 21, 2025 | 6.11 | 6.27 | 5.84 | 6.09 | 6.09 | -2.56% | 14,021,189 |
| Mar 20, 2025 | 6.35 | 6.46 | 6.15 | 6.25 | 6.25 | -0.95% | 1,326,508 |
| Mar 19, 2025 | 6.41 | 6.54 | 6.25 | 6.31 | 6.31 | -2.02% | 1,516,655 |
| Mar 18, 2025 | 6.23 | 6.47 | 6.16 | 6.44 | 6.44 | 3.70% | 1,351,202 |
| Mar 17, 2025 | 6.15 | 6.41 | 6.11 | 6.21 | 6.21 | 2.31% | 1,281,978 |
| Mar 14, 2025 | 5.69 | 6.07 | 5.61 | 6.07 | 6.07 | 7.05% | 1,775,536 |
| Mar 13, 2025 | 5.78 | 5.91 | 5.54 | 5.67 | 5.58 | -3.41% | 2,352,094 |
| Mar 12, 2025 | 6.86 | 6.86 | 5.10 | 5.87 | 5.78 | -14.56% | 3,923,830 |
| Mar 11, 2025 | 7.19 | 7.24 | 6.39 | 6.87 | 6.76 | -3.92% | 1,597,950 |
| Mar 10, 2025 | 7.03 | 7.54 | 7.03 | 7.15 | 7.03 | -2.05% | 1,832,064 |
| Mar 7, 2025 | 7.07 | 7.39 | 6.93 | 7.30 | 7.18 | 3.40% | 1,024,240 |
| Mar 6, 2025 | 6.51 | 7.11 | 6.49 | 7.06 | 6.95 | 6.81% | 1,050,202 |
| Mar 5, 2025 | 6.14 | 6.66 | 6.13 | 6.61 | 6.50 | 7.65% | 812,517 |
| Mar 4, 2025 | 5.82 | 6.24 | 5.74 | 6.14 | 6.04 | 2.85% | 1,081,355 |
| Mar 3, 2025 | 6.79 | 6.85 | 5.87 | 5.97 | 5.87 | -11.69% | 1,070,851 |
| Feb 28, 2025 | 6.77 | 7.00 | 6.53 | 6.76 | 6.65 | -0.88% | 780,991 |
| Feb 27, 2025 | 6.89 | 6.99 | 6.49 | 6.82 | 6.71 | -2.29% | 1,057,256 |
| Feb 26, 2025 | 6.96 | 7.15 | 6.69 | 6.98 | 6.87 | 0.14% | 764,923 |
| Feb 25, 2025 | 7.03 | 7.28 | 6.91 | 6.97 | 6.86 | -0.57% | 758,244 |
| Feb 24, 2025 | 6.95 | 7.23 | 6.65 | 7.01 | 6.90 | 2.19% | 896,111 |
| Feb 21, 2025 | 7.63 | 7.66 | 6.25 | 6.86 | 6.75 | -8.17% | 1,689,959 |
| Feb 20, 2025 | 9.28 | 9.47 | 7.28 | 7.47 | 7.35 | -17.82% | 1,243,231 |
| Feb 19, 2025 | 8.98 | 9.31 | 8.91 | 9.09 | 8.94 | 0.44% | 621,289 |
| Feb 18, 2025 | 9.09 | 9.38 | 8.94 | 9.05 | 8.90 | -0.55% | 605,128 |
| Feb 14, 2025 | 9.02 | 9.17 | 8.96 | 9.10 | 8.95 | 1.45% | 379,113 |
| Feb 13, 2025 | 8.87 | 9.07 | 8.82 | 8.97 | 8.83 | 2.05% | 413,204 |
| Feb 12, 2025 | 8.91 | 8.93 | 8.61 | 8.79 | 8.65 | -3.30% | 361,407 |
| Feb 11, 2025 | 8.99 | 9.16 | 8.95 | 9.09 | 8.94 | 1.00% | 332,933 |
| Feb 10, 2025 | 8.99 | 9.03 | 8.85 | 9.00 | 8.85 | 1.12% | 325,211 |
| Feb 7, 2025 | 9.40 | 9.48 | 8.88 | 8.90 | 8.76 | -5.62% | 481,510 |
| Feb 6, 2025 | 9.30 | 9.48 | 9.20 | 9.43 | 9.28 | 2.95% | 638,754 |
| Feb 5, 2025 | 9.23 | 9.31 | 9.10 | 9.16 | 9.01 | -1.08% | 296,203 |
| Feb 4, 2025 | 9.11 | 9.33 | 9.09 | 9.26 | 9.11 | 2.09% | 419,508 |
| Feb 3, 2025 | 9.26 | 9.30 | 8.93 | 9.07 | 8.92 | -5.03% | 416,511 |
| Jan 31, 2025 | 9.52 | 9.72 | 9.36 | 9.55 | 9.40 | 0.63% | 429,474 |
| Jan 30, 2025 | 9.65 | 9.71 | 9.36 | 9.49 | 9.34 | -1.04% | 314,770 |
| Jan 29, 2025 | 9.44 | 9.62 | 9.21 | 9.59 | 9.44 | 1.59% | 434,862 |
| Jan 28, 2025 | 9.86 | 9.94 | 9.44 | 9.44 | 9.29 | -4.26% | 327,900 |
| Jan 27, 2025 | 9.72 | 9.91 | 9.52 | 9.86 | 9.70 | 1.75% | 442,664 |
| Jan 24, 2025 | 9.56 | 9.71 | 9.53 | 9.69 | 9.53 | 1.47% | 293,402 |
| Jan 23, 2025 | 9.47 | 9.63 | 9.41 | 9.55 | 9.40 | 0.53% | 351,701 |
| Jan 22, 2025 | 9.76 | 9.77 | 9.44 | 9.50 | 9.35 | -4.23% | 385,732 |
| Jan 21, 2025 | 9.74 | 10.13 | 9.63 | 9.92 | 9.76 | 3.77% | 561,458 |