Mativ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 3, 2026	11.63	11.67	11.16	11.17	11.17	-3.62%	434,243
Nov 2, 2026	11.60	11.94	11.57	11.59	11.59	2.20%	640,655
Oct 30, 2026	11.20	11.46	11.12	11.34	11.34	0.80%	592,419
Oct 29, 2026	11.43	11.62	11.24	11.25	11.25	-0.97%	473,375
Oct 28, 2026	11.25	11.57	11.15	11.36	11.36	-0.09%	426,900
Oct 27, 2026	11.69	11.76	11.35	11.37	11.37	-1.90%	623,810
Oct 26, 2026	12.19	12.24	11.56	11.59	11.59	-3.90%	312,411
Oct 23, 2026	12.04	12.10	11.65	12.06	12.06	-1.55%	350,316
Oct 22, 2026	11.68	12.37	11.64	12.25	12.25	4.34%	469,214
Oct 21, 2026	11.55	11.86	11.43	11.74	11.74	1.82%	596,090
Oct 20, 2026	11.35	11.68	11.35	11.53	11.53	1.05%	322,210
Oct 19, 2026	11.25	11.42	11.22	11.41	11.41	1.78%	357,310
Oct 16, 2026	11.62	11.76	11.15	11.21	11.21	-3.94%	366,571
Oct 15, 2026	11.68	11.73	11.48	11.67	11.67	0.69%	273,724
Oct 14, 2026	11.45	11.88	11.37	11.59	11.59	-0.43%	353,010
Oct 13, 2026	11.27	11.71	11.21	11.64	11.64	3.56%	469,435
Oct 12, 2026	11.50	11.64	11.23	11.24	11.24	-3.10%	367,211
Oct 9, 2026	11.85	11.85	11.45	11.60	11.60	-2.19%	264,268
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