Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
8.12
+0.27 (3.44%)
At close: Jul 24, 2026, 4:00 PM EDT
8.15
+0.03 (0.37%)
After-hours: Jul 24, 2026, 4:17 PM EDT
Mativ Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7.97 | 8.26 | 7.82 | 8.16 | - | 3.95% | 183,723 |
| Jul 23, 2026 | 8.02 | 8.10 | 7.82 | 7.85 | 7.85 | -3.44% | 506,071 |
| Jul 22, 2026 | 8.07 | 8.30 | 7.99 | 8.13 | 8.13 | 0.62% | 381,550 |
| Jul 21, 2026 | 7.97 | 8.10 | 7.75 | 8.08 | 8.08 | 1.38% | 464,150 |
| Jul 20, 2026 | 8.01 | 8.05 | 7.86 | 7.97 | 7.97 | -0.62% | 356,365 |
| Jul 17, 2026 | 8.06 | 8.40 | 7.97 | 8.02 | 8.02 | -2.31% | 392,863 |
| Jul 16, 2026 | 7.78 | 8.25 | 7.75 | 8.21 | 8.21 | 5.80% | 371,656 |
| Jul 15, 2026 | 7.77 | 7.92 | 7.70 | 7.76 | 7.76 | 0.39% | 299,128 |
| Jul 14, 2026 | 7.84 | 7.99 | 7.70 | 7.73 | 7.73 | -0.64% | 601,889 |
| Jul 13, 2026 | 7.79 | 8.14 | 7.65 | 7.78 | 7.78 | -0.38% | 603,129 |
| Jul 10, 2026 | 7.76 | 7.83 | 7.65 | 7.81 | 7.81 | 1.43% | 401,859 |
| Jul 9, 2026 | 7.47 | 7.72 | 7.32 | 7.70 | 7.70 | 3.63% | 443,489 |
| Jul 8, 2026 | 7.60 | 7.60 | 7.18 | 7.43 | 7.43 | -4.25% | 785,154 |
| Jul 7, 2026 | 7.54 | 7.95 | 7.44 | 7.76 | 7.76 | 4.02% | 811,946 |
| Jul 6, 2026 | 7.22 | 7.58 | 7.07 | 7.46 | 7.46 | 3.32% | 482,618 |
| Jul 2, 2026 | 7.51 | 7.68 | 7.13 | 7.22 | 7.22 | -2.96% | 404,562 |
| Jul 1, 2026 | 7.57 | 7.71 | 7.42 | 7.44 | 7.44 | -1.72% | 401,551 |
| Jun 30, 2026 | 7.70 | 7.71 | 7.43 | 7.57 | 7.57 | -1.17% | 383,646 |
| Jun 29, 2026 | 8.05 | 8.05 | 7.63 | 7.66 | 7.66 | -6.47% | 466,531 |
| Jun 26, 2026 | 7.94 | 8.20 | 7.79 | 8.19 | 8.19 | 2.37% | 1,510,266 |
| Jun 25, 2026 | 8.02 | 8.26 | 7.89 | 8.00 | 8.00 | -0.87% | 480,437 |
| Jun 24, 2026 | 7.83 | 8.07 | 7.73 | 8.07 | 8.07 | 3.20% | 478,405 |
| Jun 23, 2026 | 7.79 | 8.01 | 7.69 | 7.82 | 7.82 | -0.76% | 686,485 |
| Jun 22, 2026 | 7.85 | 7.96 | 7.80 | 7.88 | 7.88 | -0.51% | 371,895 |
| Jun 18, 2026 | 7.83 | 8.01 | 7.78 | 7.92 | 7.92 | 1.54% | 1,181,011 |
| Jun 17, 2026 | 8.07 | 8.25 | 7.66 | 7.80 | 7.80 | -4.06% | 400,411 |
| Jun 16, 2026 | 8.13 | 8.22 | 7.95 | 8.13 | 8.13 | 0.12% | 316,877 |
| Jun 15, 2026 | 8.29 | 8.38 | 8.05 | 8.12 | 8.12 | -0.12% | 377,649 |
| Jun 12, 2026 | 8.05 | 8.22 | 8.01 | 8.13 | 8.13 | 2.52% | 316,208 |
| Jun 11, 2026 | 7.89 | 7.96 | 7.68 | 7.93 | 7.93 | 0.63% | 696,633 |
| Jun 10, 2026 | 7.67 | 7.97 | 7.67 | 7.88 | 7.88 | 2.47% | 602,002 |
| Jun 9, 2026 | 7.64 | 7.85 | 7.46 | 7.69 | 7.69 | 1.72% | 372,692 |
| Jun 8, 2026 | 7.60 | 7.72 | 7.35 | 7.56 | 7.56 | 1.61% | 560,582 |
| Jun 5, 2026 | 7.57 | 7.66 | 7.40 | 7.44 | 7.44 | -3.12% | 328,715 |
| Jun 4, 2026 | 7.73 | 7.87 | 7.52 | 7.68 | 7.68 | 1.32% | 437,158 |
| Jun 3, 2026 | 8.06 | 8.15 | 7.56 | 7.58 | 7.58 | -7.56% | 586,898 |
| Jun 2, 2026 | 7.93 | 8.30 | 7.91 | 8.20 | 8.20 | 3.67% | 321,622 |
| Jun 1, 2026 | 8.70 | 8.70 | 7.86 | 7.91 | 7.91 | -10.92% | 533,901 |
| May 29, 2026 | 9.10 | 9.13 | 8.81 | 8.88 | 8.88 | -2.20% | 310,094 |
| May 28, 2026 | 8.98 | 9.28 | 8.92 | 9.18 | 9.08 | 1.10% | 518,063 |
| May 27, 2026 | 9.01 | 9.28 | 8.86 | 9.08 | 8.98 | 2.02% | 533,233 |
| May 26, 2026 | 8.80 | 9.13 | 8.72 | 8.90 | 8.80 | 1.83% | 367,395 |
| May 22, 2026 | 8.58 | 8.78 | 8.56 | 8.74 | 8.64 | 1.98% | 288,726 |
| May 21, 2026 | 8.41 | 8.73 | 8.21 | 8.57 | 8.48 | 0.12% | 334,094 |
| May 20, 2026 | 8.04 | 8.56 | 8.01 | 8.56 | 8.47 | 5.68% | 351,644 |
| May 19, 2026 | 8.15 | 8.41 | 7.86 | 8.10 | 8.01 | -2.53% | 546,653 |
| May 18, 2026 | 8.25 | 8.50 | 8.13 | 8.31 | 8.22 | 1.47% | 410,300 |
| May 15, 2026 | 8.52 | 8.67 | 8.17 | 8.19 | 8.10 | -5.10% | 366,764 |
| May 14, 2026 | 8.77 | 8.90 | 8.57 | 8.63 | 8.54 | -1.03% | 240,428 |
| May 13, 2026 | 8.51 | 8.82 | 8.47 | 8.72 | 8.63 | 1.28% | 425,753 |