Mativ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 31, 2025	12.53	12.55	12.09	12.15	12.15	-3.03%	162,458
Dec 30, 2025	12.24	12.55	11.90	12.53	12.53	2.37%	496,255
Dec 29, 2025	12.33	12.38	12.06	12.24	12.24	-1.61%	199,452
Dec 26, 2025	12.35	12.45	12.19	12.44	12.44	0.65%	205,581
Dec 24, 2025	12.32	12.42	12.26	12.36	12.36	0.73%	75,371
Dec 23, 2025	12.48	12.55	12.20	12.27	12.27	-2.08%	281,929
Dec 22, 2025	12.46	12.81	12.45	12.53	12.53	0.32%	238,012
Dec 19, 2025	12.58	12.77	12.44	12.49	12.49	-1.73%	608,580
Dec 18, 2025	12.53	12.83	12.26	12.71	12.71	2.42%	336,830
Dec 17, 2025	12.67	12.74	12.21	12.41	12.41	-3.20%	331,776
Dec 16, 2025	12.61	12.90	12.60	12.82	12.82	0.71%	282,167
Dec 15, 2025	12.74	13.22	12.56	12.73	12.73	0.87%	325,585
Dec 12, 2025	13.07	13.12	12.61	12.62	12.62	-2.62%	474,383
Dec 11, 2025	12.59	13.00	12.58	12.96	12.96	3.02%	392,736
Dec 10, 2025	12.14	12.74	12.10	12.58	12.58	3.37%	448,125
Dec 9, 2025	11.96	12.24	11.93	12.17	12.17	3.22%	286,301
Dec 8, 2025	12.12	12.12	11.78	11.79	11.79	-2.40%	235,337
Dec 5, 2025	12.15	12.26	11.94	12.08	12.08	-0.49%	205,654
Dec 4, 2025	12.17	12.25	12.00	12.14	12.14	-0.33%	262,370
Dec 3, 2025	12.26	12.49	12.01	12.18	12.18	-0.33%	285,042
Dec 2, 2025	12.49	12.49	12.15	12.22	12.22	-0.65%	197,206
Dec 1, 2025	12.44	12.62	12.24	12.30	12.30	-1.52%	292,841
Nov 28, 2025	12.79	12.79	12.47	12.49	12.49	-1.65%	93,508
Nov 26, 2025	12.63	12.96	12.61	12.70	12.60	0.63%	256,328
Nov 25, 2025	12.42	13.19	12.42	12.62	12.52	1.61%	580,432
Nov 24, 2025	12.27	12.53	11.98	12.42	12.32	1.39%	234,732
Nov 21, 2025	11.64	12.42	11.61	12.25	12.15	5.42%	294,219
Nov 20, 2025	12.06	12.30	11.52	11.62	11.53	-3.09%	413,558
Nov 19, 2025	12.00	12.09	11.76	11.99	11.90	0.42%	313,281
Nov 18, 2025	12.09	12.25	11.67	11.94	11.85	-1.49%	311,307
Nov 17, 2025	12.69	12.69	12.03	12.12	12.02	-4.94%	303,518
Nov 14, 2025	12.94	12.97	12.65	12.75	12.65	-3.34%	334,267
Nov 13, 2025	13.14	13.57	13.11	13.19	13.09	-0.15%	457,502
Nov 12, 2025	13.11	13.41	13.02	13.21	13.11	0.53%	348,748
Nov 11, 2025	12.55	13.29	12.55	13.14	13.04	5.12%	490,906
Nov 10, 2025	12.35	12.54	12.03	12.50	12.40	3.31%	522,787
Nov 7, 2025	12.70	12.70	11.75	12.10	12.00	-5.76%	500,235
Nov 6, 2025	11.61	12.96	11.61	12.84	12.74	21.94%	842,455
Nov 5, 2025	10.18	10.58	10.16	10.53	10.45	2.43%	424,844
Nov 4, 2025	10.30	10.46	10.21	10.28	10.20	-1.63%	318,681
Nov 3, 2025	10.66	10.69	10.30	10.45	10.37	-2.15%	253,450
Oct 31, 2025	10.55	10.81	10.50	10.68	10.60	0.28%	298,052
Oct 30, 2025	10.62	10.83	10.58	10.65	10.57	-2.20%	236,608
Oct 29, 2025	10.94	11.24	10.66	10.89	10.80	-1.18%	263,483
Oct 28, 2025	11.21	11.23	10.96	11.02	10.93	-1.61%	191,926
Oct 27, 2025	11.60	11.65	11.17	11.20	11.11	-3.11%	195,706
Oct 24, 2025	11.67	11.79	11.51	11.56	11.47	0.43%	278,443
Oct 23, 2025	11.33	11.70	11.11	11.51	11.42	3.32%	377,251
Oct 22, 2025	10.78	11.17	10.78	11.14	11.05	2.48%	393,223
Oct 21, 2025	10.80	11.00	10.66	10.87	10.78	0.83%	195,220