Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
7.14
-0.33 (-4.42%)
At close: Jul 15, 2025, 4:00 PM
7.14
0.00 (0.00%)
After-hours: Jul 15, 2025, 4:10 PM EDT
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2025 | 7.54 | 7.59 | 7.14 | 7.14 | - | -4.42% | 364,148 |
| Jul 14, 2025 | 7.61 | 7.61 | 7.41 | 7.47 | 7.47 | -1.84% | 309,767 |
| Jul 11, 2025 | 7.51 | 7.64 | 7.45 | 7.61 | 7.61 | -0.13% | 273,167 |
| Jul 10, 2025 | 7.53 | 7.89 | 7.53 | 7.62 | 7.62 | 0.66% | 525,903 |
| Jul 9, 2025 | 7.48 | 7.60 | 7.38 | 7.57 | 7.57 | 1.88% | 354,204 |
| Jul 8, 2025 | 7.34 | 7.61 | 7.32 | 7.43 | 7.43 | 2.62% | 465,917 |
| Jul 7, 2025 | 7.50 | 7.61 | 7.24 | 7.24 | 7.24 | -4.49% | 459,774 |
| Jul 3, 2025 | 7.35 | 7.58 | 7.28 | 7.58 | 7.58 | 2.57% | 210,355 |
| Jul 2, 2025 | 7.14 | 7.48 | 7.07 | 7.39 | 7.39 | 4.67% | 490,925 |
| Jul 1, 2025 | 6.74 | 7.29 | 6.74 | 7.06 | 7.06 | 3.52% | 560,339 |
| Jun 30, 2025 | 7.00 | 7.02 | 6.67 | 6.82 | 6.82 | -2.29% | 453,363 |
| Jun 27, 2025 | 6.71 | 7.06 | 6.63 | 6.98 | 6.98 | 4.18% | 2,021,774 |
| Jun 26, 2025 | 6.50 | 6.73 | 6.50 | 6.70 | 6.70 | 3.08% | 492,147 |
| Jun 25, 2025 | 6.45 | 6.63 | 6.36 | 6.50 | 6.50 | 0.15% | 376,425 |
| Jun 24, 2025 | 6.45 | 6.61 | 6.42 | 6.49 | 6.49 | 2.04% | 417,023 |
| Jun 23, 2025 | 6.42 | 6.46 | 6.11 | 6.36 | 6.36 | -1.40% | 373,499 |
| Jun 20, 2025 | 6.56 | 6.59 | 6.34 | 6.45 | 6.45 | -0.77% | 1,354,315 |
| Jun 18, 2025 | 6.50 | 6.74 | 6.47 | 6.50 | 6.50 | - | 346,277 |
| Jun 17, 2025 | 6.51 | 6.77 | 6.48 | 6.50 | 6.50 | -1.66% | 394,701 |
| Jun 16, 2025 | 6.48 | 6.63 | 6.34 | 6.61 | 6.61 | 4.42% | 473,080 |
| Jun 13, 2025 | 6.47 | 6.65 | 6.33 | 6.33 | 6.33 | -4.24% | 402,274 |
| Jun 12, 2025 | 6.78 | 6.80 | 6.60 | 6.61 | 6.61 | -3.92% | 319,334 |
| Jun 11, 2025 | 7.00 | 7.05 | 6.78 | 6.88 | 6.88 | -1.29% | 703,194 |
| Jun 10, 2025 | 6.61 | 7.07 | 6.54 | 6.97 | 6.97 | 7.56% | 908,589 |
| Jun 9, 2025 | 6.32 | 6.60 | 6.17 | 6.48 | 6.48 | 5.02% | 901,403 |
| Jun 6, 2025 | 6.64 | 6.77 | 6.16 | 6.17 | 6.17 | -4.93% | 373,530 |
| Jun 5, 2025 | 6.50 | 6.63 | 6.39 | 6.49 | 6.49 | - | 422,663 |
| Jun 4, 2025 | 6.64 | 6.69 | 6.42 | 6.49 | 6.49 | -0.61% | 570,757 |
| Jun 3, 2025 | 6.21 | 6.58 | 6.05 | 6.53 | 6.53 | 5.83% | 622,164 |
| Jun 2, 2025 | 6.39 | 6.57 | 6.03 | 6.17 | 6.17 | 7.87% | 893,671 |
| May 30, 2025 | 5.72 | 5.87 | 5.67 | 5.72 | 5.72 | -0.69% | 1,292,207 |
| May 29, 2025 | 5.88 | 5.88 | 5.58 | 5.76 | 5.76 | 1.05% | 349,555 |
| May 28, 2025 | 5.85 | 5.90 | 5.64 | 5.70 | 5.70 | -2.23% | 469,527 |
| May 27, 2025 | 5.73 | 5.88 | 5.63 | 5.83 | 5.83 | 5.05% | 480,417 |
| May 23, 2025 | 5.52 | 5.63 | 5.46 | 5.55 | 5.55 | -4.31% | 520,620 |
| May 22, 2025 | 5.62 | 5.84 | 5.58 | 5.80 | 5.70 | 1.40% | 429,199 |
| May 21, 2025 | 5.88 | 5.95 | 5.66 | 5.72 | 5.62 | -5.45% | 633,257 |
| May 20, 2025 | 6.03 | 6.09 | 5.98 | 6.05 | 5.94 | -0.17% | 430,191 |
| May 19, 2025 | 5.90 | 6.10 | 5.88 | 6.06 | 5.95 | -0.16% | 440,671 |
| May 16, 2025 | 5.97 | 6.18 | 5.91 | 6.07 | 5.96 | 1.51% | 668,067 |
| May 15, 2025 | 6.15 | 6.17 | 5.91 | 5.98 | 5.87 | -2.13% | 415,741 |
| May 14, 2025 | 6.30 | 6.34 | 6.05 | 6.11 | 6.00 | -4.23% | 572,313 |
| May 13, 2025 | 6.36 | 6.47 | 6.25 | 6.38 | 6.27 | 1.75% | 573,613 |
| May 12, 2025 | 6.06 | 6.50 | 6.04 | 6.27 | 6.16 | 10.58% | 781,600 |
| May 9, 2025 | 5.45 | 5.70 | 5.41 | 5.67 | 5.57 | 3.47% | 476,428 |
| May 8, 2025 | 5.01 | 5.49 | 4.87 | 5.48 | 5.38 | 8.95% | 973,988 |
| May 7, 2025 | 5.21 | 5.21 | 5.01 | 5.03 | 4.94 | -1.57% | 454,117 |
| May 6, 2025 | 5.15 | 5.29 | 5.05 | 5.11 | 5.02 | -2.48% | 367,227 |
| May 5, 2025 | 5.22 | 5.34 | 5.12 | 5.24 | 5.15 | -1.13% | 370,498 |
| May 2, 2025 | 5.30 | 5.39 | 5.14 | 5.30 | 5.21 | 3.72% | 350,775 |