Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
8.72
+0.02 (0.23%)
Apr 1, 2026, 4:00 PM EDT - Market closed
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 8.74 | 8.87 | 8.67 | 8.72 | 8.72 | 0.23% | 916,506 |
| Mar 31, 2026 | 8.65 | 8.87 | 8.64 | 8.70 | 8.70 | 1.99% | 491,208 |
| Mar 30, 2026 | 8.61 | 8.65 | 8.46 | 8.53 | 8.53 | 0.24% | 393,967 |
| Mar 27, 2026 | 8.66 | 8.75 | 8.46 | 8.51 | 8.51 | -2.63% | 336,018 |
| Mar 26, 2026 | 8.65 | 8.91 | 8.65 | 8.74 | 8.74 | -0.23% | 403,725 |
| Mar 25, 2026 | 8.85 | 8.95 | 8.65 | 8.76 | 8.76 | 1.62% | 442,946 |
| Mar 24, 2026 | 8.53 | 8.77 | 8.44 | 8.62 | 8.62 | -0.35% | 469,340 |
| Mar 23, 2026 | 8.54 | 8.89 | 8.38 | 8.65 | 8.65 | 5.49% | 835,068 |
| Mar 20, 2026 | 8.40 | 8.53 | 8.10 | 8.20 | 8.20 | -1.32% | 924,496 |
| Mar 19, 2026 | 8.43 | 8.54 | 8.22 | 8.31 | 8.31 | -2.58% | 562,342 |
| Mar 18, 2026 | 8.61 | 8.71 | 8.41 | 8.53 | 8.53 | -1.50% | 535,241 |
| Mar 17, 2026 | 8.81 | 9.09 | 8.51 | 8.66 | 8.66 | -0.23% | 644,059 |
| Mar 16, 2026 | 8.98 | 8.99 | 8.67 | 8.68 | 8.68 | -1.81% | 460,516 |
| Mar 13, 2026 | 9.07 | 9.24 | 8.76 | 8.84 | 8.84 | -3.18% | 447,342 |
| Mar 12, 2026 | 8.96 | 9.24 | 8.93 | 9.13 | 9.03 | -0.22% | 407,530 |
| Mar 11, 2026 | 8.95 | 9.23 | 8.88 | 9.15 | 9.05 | 1.44% | 591,592 |
| Mar 10, 2026 | 9.23 | 9.29 | 8.99 | 9.02 | 8.92 | -2.59% | 406,503 |
| Mar 9, 2026 | 9.15 | 9.36 | 8.87 | 9.26 | 9.16 | -1.28% | 428,980 |
| Mar 6, 2026 | 9.67 | 9.70 | 9.31 | 9.38 | 9.28 | -5.06% | 302,497 |
| Mar 5, 2026 | 9.95 | 10.18 | 9.83 | 9.88 | 9.77 | -1.50% | 277,367 |
| Mar 4, 2026 | 10.27 | 10.27 | 9.92 | 10.03 | 9.92 | -0.40% | 347,073 |
| Mar 3, 2026 | 10.29 | 10.34 | 9.87 | 10.07 | 9.96 | -5.71% | 338,184 |
| Mar 2, 2026 | 10.66 | 10.89 | 10.48 | 10.68 | 10.56 | -1.48% | 368,829 |
| Feb 27, 2026 | 10.78 | 10.97 | 10.56 | 10.84 | 10.72 | -1.99% | 465,086 |
| Feb 26, 2026 | 11.03 | 11.24 | 10.78 | 11.06 | 10.94 | 0.36% | 585,983 |
| Feb 25, 2026 | 10.91 | 11.05 | 10.69 | 11.02 | 10.90 | 1.75% | 381,263 |
| Feb 24, 2026 | 11.01 | 11.39 | 10.78 | 10.83 | 10.71 | -1.37% | 473,273 |
| Feb 23, 2026 | 11.24 | 11.50 | 10.73 | 10.98 | 10.86 | -3.77% | 659,120 |
| Feb 20, 2026 | 12.76 | 12.91 | 11.36 | 11.41 | 11.29 | -14.15% | 610,862 |
| Feb 19, 2026 | 14.42 | 14.65 | 12.68 | 13.29 | 13.14 | -7.96% | 514,495 |
| Feb 18, 2026 | 14.29 | 14.60 | 14.11 | 14.44 | 14.28 | 1.26% | 305,517 |
| Feb 17, 2026 | 14.68 | 14.82 | 13.78 | 14.26 | 14.10 | -3.52% | 337,033 |
| Feb 13, 2026 | 14.52 | 14.98 | 14.49 | 14.78 | 14.62 | 1.79% | 188,634 |
| Feb 12, 2026 | 15.11 | 15.48 | 14.47 | 14.52 | 14.36 | -3.52% | 454,848 |
| Feb 11, 2026 | 14.79 | 15.20 | 14.67 | 15.05 | 14.89 | 2.24% | 279,283 |
| Feb 10, 2026 | 14.66 | 14.95 | 14.49 | 14.72 | 14.56 | 2.36% | 233,744 |
| Feb 9, 2026 | 14.60 | 14.85 | 14.35 | 14.38 | 14.22 | -1.17% | 237,538 |
| Feb 6, 2026 | 13.97 | 14.95 | 13.97 | 14.55 | 14.39 | 4.75% | 527,968 |
| Feb 5, 2026 | 13.62 | 14.29 | 13.53 | 13.89 | 13.74 | 0.73% | 435,693 |
| Feb 4, 2026 | 13.10 | 13.79 | 13.10 | 13.79 | 13.64 | 6.82% | 399,841 |
| Feb 3, 2026 | 12.66 | 13.00 | 12.46 | 12.91 | 12.77 | 2.87% | 248,478 |
| Feb 2, 2026 | 12.05 | 12.68 | 11.96 | 12.55 | 12.41 | 4.15% | 227,628 |
| Jan 30, 2026 | 12.15 | 12.21 | 11.76 | 12.05 | 11.92 | -2.03% | 286,341 |
| Jan 29, 2026 | 12.44 | 12.44 | 11.87 | 12.30 | 12.17 | - | 258,511 |
| Jan 28, 2026 | 12.55 | 12.58 | 12.11 | 12.30 | 12.17 | -1.68% | 345,858 |
| Jan 27, 2026 | 12.64 | 12.64 | 12.33 | 12.51 | 12.37 | -1.34% | 163,106 |
| Jan 26, 2026 | 12.84 | 12.84 | 12.52 | 12.68 | 12.54 | -0.55% | 153,997 |
| Jan 23, 2026 | 12.97 | 13.04 | 12.65 | 12.75 | 12.61 | -1.92% | 199,436 |
| Jan 22, 2026 | 12.68 | 13.35 | 12.68 | 13.00 | 12.86 | 3.34% | 256,207 |
| Jan 21, 2026 | 12.32 | 12.60 | 12.13 | 12.58 | 12.44 | 3.37% | 343,234 |