Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
12.43
+0.38 (3.15%)
Sep 5, 2025, 4:00 PM - Market closed
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 6.53 | 6.54 | 6.27 | 6.28 | 6.23 | -4.27% | 360,230 |
| Aug 5, 2025 | 6.34 | 6.66 | 6.34 | 6.56 | 6.51 | 2.98% | 291,700 |
| Aug 4, 2025 | 6.31 | 6.47 | 6.29 | 6.37 | 6.32 | 1.76% | 328,538 |
| Aug 1, 2025 | 6.41 | 6.44 | 6.17 | 6.26 | 6.21 | -5.44% | 458,428 |
| Jul 31, 2025 | 6.79 | 6.87 | 6.55 | 6.62 | 6.57 | -3.92% | 490,375 |
| Jul 30, 2025 | 7.31 | 7.34 | 6.87 | 6.89 | 6.84 | -5.36% | 421,453 |
| Jul 29, 2025 | 7.59 | 7.60 | 7.28 | 7.28 | 7.22 | -3.70% | 284,344 |
| Jul 28, 2025 | 7.61 | 7.66 | 7.41 | 7.56 | 7.50 | -0.13% | 245,915 |
| Jul 25, 2025 | 7.51 | 7.64 | 7.32 | 7.57 | 7.51 | 0.80% | 371,600 |
| Jul 24, 2025 | 7.71 | 7.85 | 7.45 | 7.51 | 7.45 | -4.21% | 467,252 |
| Jul 23, 2025 | 7.67 | 7.87 | 7.60 | 7.84 | 7.78 | 4.39% | 710,140 |
| Jul 22, 2025 | 7.29 | 7.60 | 7.19 | 7.51 | 7.45 | 3.16% | 2,022,251 |
| Jul 21, 2025 | 7.34 | 7.40 | 7.22 | 7.28 | 7.22 | 0.41% | 545,478 |
| Jul 18, 2025 | 7.30 | 7.31 | 7.12 | 7.25 | 7.19 | -0.82% | 456,708 |
| Jul 17, 2025 | 7.28 | 7.45 | 7.18 | 7.31 | 7.25 | 0.83% | 388,027 |
| Jul 16, 2025 | 7.20 | 7.28 | 7.01 | 7.25 | 7.19 | 1.54% | 720,391 |
| Jul 15, 2025 | 7.54 | 7.59 | 7.14 | 7.14 | 7.08 | -4.42% | 364,178 |
| Jul 14, 2025 | 7.61 | 7.61 | 7.41 | 7.47 | 7.41 | -1.84% | 309,767 |
| Jul 11, 2025 | 7.51 | 7.64 | 7.45 | 7.61 | 7.55 | -0.13% | 273,167 |
| Jul 10, 2025 | 7.53 | 7.89 | 7.53 | 7.62 | 7.56 | 0.66% | 525,903 |
| Jul 9, 2025 | 7.48 | 7.60 | 7.38 | 7.57 | 7.51 | 1.88% | 354,204 |
| Jul 8, 2025 | 7.34 | 7.61 | 7.32 | 7.43 | 7.37 | 2.62% | 465,917 |
| Jul 7, 2025 | 7.50 | 7.61 | 7.24 | 7.24 | 7.18 | -4.49% | 459,774 |
| Jul 3, 2025 | 7.35 | 7.58 | 7.28 | 7.58 | 7.52 | 2.57% | 210,355 |
| Jul 2, 2025 | 7.14 | 7.48 | 7.07 | 7.39 | 7.33 | 4.67% | 490,925 |
| Jul 1, 2025 | 6.74 | 7.29 | 6.74 | 7.06 | 7.00 | 3.52% | 560,339 |
| Jun 30, 2025 | 7.00 | 7.02 | 6.67 | 6.82 | 6.77 | -2.29% | 453,363 |
| Jun 27, 2025 | 6.71 | 7.06 | 6.63 | 6.98 | 6.93 | 4.18% | 2,021,774 |
| Jun 26, 2025 | 6.50 | 6.73 | 6.50 | 6.70 | 6.65 | 3.08% | 492,147 |