Mativ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 9, 2026	11.85	11.85	11.45	11.60	11.60	-2.19%	264,276
Oct 8, 2026	11.85	11.97	11.64	11.86	11.86	-0.50%	555,218
Oct 7, 2026	12.02	12.19	11.90	11.92	11.92	-2.38%	312,617
Oct 6, 2026	12.25	12.36	12.20	12.21	12.21	0.83%	385,212
Oct 5, 2026	11.78	12.14	11.47	12.11	12.11	1.76%	406,787
Oct 2, 2026	11.82	12.22	11.80	11.90	11.90	2.15%	379,070
Oct 1, 2026	11.60	11.72	11.13	11.65	11.65	0.52%	462,832
Sep 30, 2026	11.83	11.83	11.51	11.59	11.59	-1.19%	460,718
Sep 29, 2026	11.83	11.93	11.66	11.73	11.73	-0.93%	353,533
Sep 28, 2026	11.77	11.93	11.58	11.84	11.84	-0.67%	346,424
Sep 25, 2026	12.17	12.26	11.87	11.92	11.92	-2.05%	370,848
Sep 24, 2026	12.23	12.30	12.00	12.17	12.17	-0.98%	439,183
Sep 23, 2026	12.43	12.48	12.26	12.29	12.29	-2.15%	372,607
Sep 22, 2026	12.32	12.75	12.32	12.56	12.56	2.95%	585,048
Sep 21, 2026	12.11	12.32	11.96	12.20	12.20	1.75%	633,435
Sep 18, 2026	11.99	12.10	11.74	11.99	11.99	-1.24%	986,382
Sep 17, 2026	12.20	12.32	11.97	12.14	12.14	0.83%	332,628
Sep 16, 2026	11.98	12.10	11.75	12.04	12.04	1.26%	591,053
Sep 15, 2026	11.72	12.08	11.71	11.89	11.89	0.68%	626,861
Sep 14, 2026	11.90	12.13	11.72	11.81	11.81	-1.09%	427,099
Sep 11, 2026	12.54	12.54	11.92	11.94	11.94	-3.16%	428,200
Sep 10, 2026	12.31	12.35	12.01	12.33	12.33	-0.88%	379,710
Sep 9, 2026	12.61	12.68	12.41	12.44	12.44	-0.96%	452,252
Sep 8, 2026	12.60	12.69	12.39	12.56	12.56	-0.79%	573,981
Sep 4, 2026	12.54	12.72	12.37	12.66	12.66	1.12%	409,250
Sep 3, 2026	12.48	12.63	12.12	12.52	12.52	0.32%	382,983
Sep 2, 2026	12.10	12.64	12.10	12.48	12.48	3.57%	520,817
Sep 1, 2026	11.85	12.10	11.81	12.05	12.05	1.35%	388,233
Aug 31, 2026	12.11	12.19	11.73	11.89	11.89	-1.98%	783,619
Aug 28, 2026	12.13	12.32	12.00	12.13	12.13	0.41%	417,164
Aug 27, 2026	12.30	12.30	12.02	12.18	12.08	-1.22%	573,261
Aug 26, 2026	12.33	12.77	12.06	12.33	12.23	-0.16%	1,313,883
Aug 25, 2026	12.02	12.59	11.96	12.35	12.25	0.82%	550,032
Aug 24, 2026	12.41	12.74	12.04	12.25	12.15	-1.76%	473,364
Aug 21, 2026	12.09	12.56	12.09	12.47	12.37	3.92%	397,662
Aug 20, 2026	11.92	12.07	11.77	12.00	11.90	-1.23%	668,264
Aug 19, 2026	12.20	12.48	12.09	12.15	12.05	0.66%	499,606
Aug 18, 2026	12.24	12.24	11.91	12.07	11.97	-1.31%	373,671
Aug 17, 2026	12.12	12.33	11.74	12.23	12.13	0.16%	530,274
Aug 14, 2026	12.15	12.30	11.86	12.21	12.11	0.99%	573,535
Aug 13, 2026	12.53	12.58	11.79	12.09	11.99	-3.28%	666,298
Aug 12, 2026	12.69	12.89	12.37	12.50	12.40	-2.34%	583,859
Aug 11, 2026	12.75	13.36	12.75	12.80	12.69	-	883,493
Aug 10, 2026	12.90	13.55	12.40	12.80	12.69	-0.70%	1,096,765
Aug 7, 2026	11.39	12.89	11.26	12.89	12.78	10.36%	1,414,642
Aug 6, 2026	10.74	11.85	10.10	11.68	11.58	22.05%	1,257,758
Aug 5, 2026	9.24	9.63	9.09	9.57	9.49	4.02%	525,896
Aug 4, 2026	9.01	9.26	8.98	9.20	9.12	1.43%	618,138
Aug 3, 2026	8.91	9.20	8.86	9.07	9.00	3.89%	469,631
Jul 31, 2026	8.48	8.85	8.37	8.73	8.66	1.99%	462,493