Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
5.11
0.00 (0.00%)
May 1, 2025, 4:00 PM EDT - Market closed
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2025 | 5.11 | 5.25 | 5.08 | 5.11 | 5.11 | - | 428,471 |
| Apr 30, 2025 | 5.18 | 5.27 | 4.99 | 5.11 | 5.11 | -4.13% | 463,455 |
| Apr 29, 2025 | 5.23 | 5.38 | 5.21 | 5.33 | 5.33 | 1.33% | 391,669 |
| Apr 28, 2025 | 5.27 | 5.42 | 5.12 | 5.26 | 5.26 | -0.19% | 445,761 |
| Apr 25, 2025 | 5.17 | 5.28 | 5.10 | 5.27 | 5.27 | 0.76% | 492,622 |
| Apr 24, 2025 | 4.94 | 5.26 | 4.91 | 5.23 | 5.23 | 5.44% | 651,232 |
| Apr 23, 2025 | 5.13 | 5.30 | 4.91 | 4.96 | 4.96 | 0.81% | 584,932 |
| Apr 22, 2025 | 4.63 | 4.97 | 4.58 | 4.92 | 4.92 | 7.42% | 797,030 |
| Apr 21, 2025 | 4.50 | 4.58 | 4.45 | 4.58 | 4.58 | -0.43% | 609,439 |
| Apr 17, 2025 | 4.62 | 4.83 | 4.58 | 4.60 | 4.60 | -0.43% | 591,955 |
| Apr 16, 2025 | 4.63 | 4.75 | 4.49 | 4.62 | 4.62 | -1.70% | 469,231 |
| Apr 15, 2025 | 4.76 | 4.84 | 4.62 | 4.70 | 4.70 | -2.08% | 537,905 |
| Apr 14, 2025 | 4.97 | 5.09 | 4.72 | 4.80 | 4.80 | -1.03% | 505,662 |
| Apr 11, 2025 | 4.69 | 4.90 | 4.61 | 4.85 | 4.85 | 2.32% | 678,546 |
| Apr 10, 2025 | 5.04 | 5.16 | 4.62 | 4.74 | 4.74 | -9.02% | 796,754 |
| Apr 9, 2025 | 4.63 | 5.27 | 4.49 | 5.21 | 5.21 | 11.56% | 1,198,712 |
| Apr 8, 2025 | 4.88 | 4.88 | 4.53 | 4.67 | 4.67 | -0.85% | 1,428,108 |
| Apr 7, 2025 | 4.55 | 5.22 | 4.34 | 4.71 | 4.71 | -3.09% | 1,128,755 |
| Apr 4, 2025 | 5.00 | 5.00 | 4.54 | 4.86 | 4.86 | -7.78% | 1,677,478 |
| Apr 3, 2025 | 5.91 | 6.03 | 5.23 | 5.27 | 5.27 | -17.01% | 803,470 |
| Apr 2, 2025 | 6.17 | 6.43 | 6.12 | 6.35 | 6.35 | 0.95% | 665,957 |
| Apr 1, 2025 | 6.19 | 6.35 | 6.09 | 6.29 | 6.29 | 0.96% | 667,389 |
| 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 |