Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
12.52
+0.04 (0.32%)
Sep 3, 2026, 4:00 PM EDT - Market closed
Mativ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 12.48 | 12.63 | 12.12 | 12.52 | 12.52 | 0.32% | 382,929 |
| Sep 2, 2026 | 12.10 | 12.64 | 12.10 | 12.48 | 12.48 | 3.57% | 520,269 |
| 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% | 783,577 |
| Aug 28, 2026 | 12.13 | 12.32 | 12.00 | 12.13 | 12.13 | 0.41% | 416,943 |
| Aug 27, 2026 | 12.30 | 12.30 | 12.02 | 12.18 | 12.08 | -1.22% | 566,159 |
| 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 |
| Jul 30, 2026 | 8.64 | 8.64 | 8.30 | 8.56 | 8.49 | -1.50% | 453,616 |
| Jul 29, 2026 | 8.63 | 8.79 | 8.48 | 8.69 | 8.62 | -0.69% | 390,489 |
| Jul 28, 2026 | 8.36 | 8.77 | 8.36 | 8.75 | 8.68 | 6.06% | 409,643 |
| Jul 27, 2026 | 8.24 | 8.33 | 8.12 | 8.25 | 8.18 | 1.60% | 333,300 |
| Jul 24, 2026 | 7.97 | 8.26 | 7.82 | 8.12 | 8.05 | 3.44% | 321,765 |
| Jul 23, 2026 | 8.02 | 8.10 | 7.82 | 7.85 | 7.79 | -3.44% | 506,078 |
| Jul 22, 2026 | 8.07 | 8.30 | 7.99 | 8.13 | 8.06 | 0.62% | 381,551 |
| Jul 21, 2026 | 7.97 | 8.10 | 7.75 | 8.08 | 8.01 | 1.38% | 464,180 |
| Jul 20, 2026 | 8.01 | 8.05 | 7.86 | 7.97 | 7.90 | -0.62% | 356,366 |
| Jul 17, 2026 | 8.06 | 8.40 | 7.97 | 8.02 | 7.95 | -2.31% | 392,865 |
| Jul 16, 2026 | 7.78 | 8.25 | 7.75 | 8.21 | 8.14 | 5.80% | 371,670 |
| Jul 15, 2026 | 7.77 | 7.92 | 7.70 | 7.76 | 7.70 | 0.39% | 308,164 |
| Jul 14, 2026 | 7.84 | 7.99 | 7.70 | 7.73 | 7.67 | -0.64% | 611,818 |
| Jul 13, 2026 | 7.79 | 8.14 | 7.65 | 7.78 | 7.72 | -0.38% | 603,137 |
| Jul 10, 2026 | 7.76 | 7.83 | 7.65 | 7.81 | 7.75 | 1.43% | 401,890 |
| Jul 9, 2026 | 7.47 | 7.72 | 7.32 | 7.70 | 7.64 | 3.63% | 452,037 |
| Jul 8, 2026 | 7.60 | 7.60 | 7.18 | 7.43 | 7.37 | -4.25% | 790,635 |
| Jul 7, 2026 | 7.54 | 7.95 | 7.44 | 7.76 | 7.70 | 4.02% | 812,443 |
| Jul 6, 2026 | 7.22 | 7.58 | 7.07 | 7.46 | 7.40 | 3.32% | 486,958 |
| Jul 2, 2026 | 7.51 | 7.68 | 7.13 | 7.22 | 7.16 | -2.96% | 408,507 |
| Jul 1, 2026 | 7.57 | 7.71 | 7.42 | 7.44 | 7.38 | -1.72% | 403,002 |
| Jun 30, 2026 | 7.70 | 7.71 | 7.43 | 7.57 | 7.51 | -1.17% | 383,659 |
| Jun 29, 2026 | 8.05 | 8.05 | 7.63 | 7.66 | 7.60 | -6.47% | 471,922 |
| Jun 26, 2026 | 7.94 | 8.20 | 7.79 | 8.19 | 8.12 | 2.37% | 1,542,898 |
| Jun 25, 2026 | 8.02 | 8.26 | 7.89 | 8.00 | 7.93 | -0.87% | 485,093 |