Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
6.33
-0.28 (-4.24%)
At close: Jun 13, 2025, 4:00 PM
6.34
+0.01 (0.16%)
After-hours: Jun 13, 2025, 7:04 PM EDT
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 13, 2025 | 6.47 | 6.65 | 6.33 | 6.33 | 6.33 | -4.24% | 402,233 |
| Jun 12, 2025 | 6.78 | 6.80 | 6.60 | 6.61 | 6.61 | -3.92% | 319,334 |
| Jun 11, 2025 | 7.00 | 7.05 | 6.78 | 6.88 | 6.88 | -1.29% | 703,194 |
| Jun 10, 2025 | 6.61 | 7.07 | 6.54 | 6.97 | 6.97 | 7.56% | 908,589 |
| Jun 9, 2025 | 6.32 | 6.60 | 6.17 | 6.48 | 6.48 | 5.02% | 901,403 |
| Jun 6, 2025 | 6.64 | 6.77 | 6.16 | 6.17 | 6.17 | -4.93% | 373,530 |
| Jun 5, 2025 | 6.50 | 6.63 | 6.39 | 6.49 | 6.49 | - | 422,663 |
| Jun 4, 2025 | 6.64 | 6.69 | 6.42 | 6.49 | 6.49 | -0.61% | 570,757 |
| Jun 3, 2025 | 6.21 | 6.58 | 6.05 | 6.53 | 6.53 | 5.83% | 622,164 |
| Jun 2, 2025 | 6.39 | 6.57 | 6.03 | 6.17 | 6.17 | 7.87% | 893,671 |
| May 30, 2025 | 5.72 | 5.87 | 5.67 | 5.72 | 5.72 | -0.69% | 1,292,207 |
| May 29, 2025 | 5.88 | 5.88 | 5.58 | 5.76 | 5.76 | 1.05% | 349,555 |
| May 28, 2025 | 5.85 | 5.90 | 5.64 | 5.70 | 5.70 | -2.23% | 469,527 |
| May 27, 2025 | 5.73 | 5.88 | 5.63 | 5.83 | 5.83 | 5.05% | 480,417 |
| May 23, 2025 | 5.52 | 5.63 | 5.46 | 5.55 | 5.55 | -4.31% | 520,620 |
| May 22, 2025 | 5.62 | 5.84 | 5.58 | 5.80 | 5.70 | 1.40% | 429,199 |
| May 21, 2025 | 5.88 | 5.95 | 5.66 | 5.72 | 5.62 | -5.45% | 633,257 |
| May 20, 2025 | 6.03 | 6.09 | 5.98 | 6.05 | 5.94 | -0.17% | 430,191 |
| May 19, 2025 | 5.90 | 6.10 | 5.88 | 6.06 | 5.95 | -0.16% | 440,671 |
| May 16, 2025 | 5.97 | 6.18 | 5.91 | 6.07 | 5.96 | 1.51% | 668,067 |
| May 15, 2025 | 6.15 | 6.17 | 5.91 | 5.98 | 5.87 | -2.13% | 415,741 |
| May 14, 2025 | 6.30 | 6.34 | 6.05 | 6.11 | 6.00 | -4.23% | 572,313 |
| May 13, 2025 | 6.36 | 6.47 | 6.25 | 6.38 | 6.27 | 1.75% | 573,613 |
| May 12, 2025 | 6.06 | 6.50 | 6.04 | 6.27 | 6.16 | 10.58% | 781,600 |
| May 9, 2025 | 5.45 | 5.70 | 5.41 | 5.67 | 5.57 | 3.47% | 476,428 |
| May 8, 2025 | 5.01 | 5.49 | 4.87 | 5.48 | 5.38 | 8.95% | 973,988 |
| May 7, 2025 | 5.21 | 5.21 | 5.01 | 5.03 | 4.94 | -1.57% | 454,117 |
| May 6, 2025 | 5.15 | 5.29 | 5.05 | 5.11 | 5.02 | -2.48% | 367,227 |
| May 5, 2025 | 5.22 | 5.34 | 5.12 | 5.24 | 5.15 | -1.13% | 370,498 |
| May 2, 2025 | 5.30 | 5.39 | 5.14 | 5.30 | 5.21 | 3.72% | 350,775 |
| May 1, 2025 | 5.11 | 5.25 | 5.08 | 5.11 | 5.02 | - | 428,471 |
| Apr 30, 2025 | 5.18 | 5.27 | 4.99 | 5.11 | 5.02 | -4.13% | 463,455 |
| Apr 29, 2025 | 5.23 | 5.38 | 5.21 | 5.33 | 5.24 | 1.33% | 391,669 |
| Apr 28, 2025 | 5.27 | 5.42 | 5.12 | 5.26 | 5.17 | -0.19% | 445,761 |
| Apr 25, 2025 | 5.17 | 5.28 | 5.10 | 5.27 | 5.18 | 0.76% | 492,622 |
| Apr 24, 2025 | 4.94 | 5.26 | 4.91 | 5.23 | 5.14 | 5.44% | 651,232 |
| Apr 23, 2025 | 5.13 | 5.30 | 4.91 | 4.96 | 4.87 | 0.81% | 584,932 |
| Apr 22, 2025 | 4.63 | 4.97 | 4.58 | 4.92 | 4.83 | 7.42% | 797,030 |
| Apr 21, 2025 | 4.50 | 4.58 | 4.45 | 4.58 | 4.50 | -0.43% | 609,439 |
| Apr 17, 2025 | 4.62 | 4.83 | 4.58 | 4.60 | 4.52 | -0.43% | 591,955 |
| Apr 16, 2025 | 4.63 | 4.75 | 4.49 | 4.62 | 4.54 | -1.70% | 469,231 |
| Apr 15, 2025 | 4.76 | 4.84 | 4.62 | 4.70 | 4.62 | -2.08% | 537,905 |
| Apr 14, 2025 | 4.97 | 5.09 | 4.72 | 4.80 | 4.72 | -1.03% | 505,662 |
| Apr 11, 2025 | 4.69 | 4.90 | 4.61 | 4.85 | 4.76 | 2.32% | 678,546 |
| Apr 10, 2025 | 5.04 | 5.16 | 4.62 | 4.74 | 4.66 | -9.02% | 796,754 |
| Apr 9, 2025 | 4.63 | 5.27 | 4.49 | 5.21 | 5.12 | 11.56% | 1,198,712 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.53 | 4.67 | 4.59 | -0.85% | 1,428,108 |
| Apr 7, 2025 | 4.55 | 5.22 | 4.34 | 4.71 | 4.63 | -3.09% | 1,128,755 |
| Apr 4, 2025 | 5.00 | 5.00 | 4.54 | 4.86 | 4.77 | -7.78% | 1,677,478 |
| Apr 3, 2025 | 5.91 | 6.03 | 5.23 | 5.27 | 5.18 | -17.01% | 803,470 |