Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
7.44
-0.24 (-3.12%)
At close: Jun 5, 2026, 4:00 PM EDT
7.45
+0.01 (0.13%)
After-hours: Jun 5, 2026, 7:00 PM EDT
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 12, 2026 | 8.59 | 8.74 | 8.47 | 8.61 | 8.52 | -1.60% | 465,766 |
| May 11, 2026 | 9.14 | 9.39 | 8.66 | 8.75 | 8.65 | -5.10% | 502,978 |
| May 8, 2026 | 9.35 | 9.55 | 8.99 | 9.22 | 9.12 | -1.91% | 590,446 |
| May 7, 2026 | 9.33 | 9.57 | 8.66 | 9.40 | 9.30 | 1.18% | 803,346 |
| May 6, 2026 | 9.17 | 9.55 | 9.15 | 9.29 | 9.19 | 1.64% | 352,477 |
| May 5, 2026 | 8.92 | 9.28 | 8.88 | 9.14 | 9.04 | 3.75% | 238,122 |
| May 4, 2026 | 9.29 | 9.29 | 8.36 | 8.81 | 8.71 | -6.18% | 626,002 |
| May 1, 2026 | 9.28 | 9.42 | 9.17 | 9.39 | 9.29 | 1.19% | 416,805 |
| Apr 30, 2026 | 9.31 | 9.37 | 9.00 | 9.28 | 9.18 | -1.69% | 347,121 |
| Apr 29, 2026 | 9.64 | 9.74 | 9.37 | 9.44 | 9.34 | -3.08% | 346,659 |
| Apr 28, 2026 | 9.66 | 9.76 | 9.52 | 9.74 | 9.63 | 1.25% | 190,018 |
| Apr 27, 2026 | 9.72 | 9.97 | 9.60 | 9.62 | 9.52 | -1.43% | 382,619 |
| Apr 24, 2026 | 9.57 | 9.84 | 9.57 | 9.76 | 9.65 | 1.24% | 238,821 |
| Apr 23, 2026 | 9.64 | 9.76 | 9.58 | 9.64 | 9.53 | -0.52% | 253,075 |
| Apr 22, 2026 | 9.79 | 9.99 | 9.63 | 9.69 | 9.58 | -0.21% | 271,116 |
| Apr 21, 2026 | 9.71 | 9.86 | 9.59 | 9.71 | 9.60 | -0.31% | 293,149 |
| Apr 20, 2026 | 9.48 | 9.77 | 9.48 | 9.74 | 9.63 | 1.78% | 319,842 |
| Apr 17, 2026 | 9.53 | 9.93 | 9.53 | 9.57 | 9.47 | 1.38% | 342,651 |
| Apr 16, 2026 | 9.21 | 9.45 | 9.21 | 9.44 | 9.34 | 2.28% | 338,928 |
| Apr 15, 2026 | 9.25 | 9.34 | 9.11 | 9.23 | 9.13 | -0.32% | 265,664 |
| Apr 14, 2026 | 9.27 | 9.39 | 9.17 | 9.26 | 9.16 | -0.32% | 412,996 |
| Apr 13, 2026 | 8.49 | 9.31 | 8.49 | 9.29 | 9.19 | 9.17% | 629,667 |
| Apr 10, 2026 | 8.55 | 8.79 | 8.47 | 8.51 | 8.42 | 0.35% | 445,417 |
| Apr 9, 2026 | 8.31 | 8.63 | 8.31 | 8.48 | 8.39 | 0.83% | 513,664 |
| Apr 8, 2026 | 8.50 | 8.69 | 8.31 | 8.41 | 8.32 | 4.47% | 503,534 |
| Apr 7, 2026 | 8.34 | 8.48 | 7.94 | 8.05 | 7.96 | -3.82% | 412,140 |
| Apr 6, 2026 | 8.33 | 8.42 | 8.16 | 8.37 | 8.28 | -1.30% | 408,245 |
| Apr 2, 2026 | 8.60 | 8.66 | 8.35 | 8.48 | 8.39 | -2.75% | 521,708 |
| Apr 1, 2026 | 8.74 | 8.87 | 8.67 | 8.72 | 8.63 | 0.23% | 916,506 |
| Mar 31, 2026 | 8.65 | 8.87 | 8.64 | 8.70 | 8.61 | 1.99% | 491,208 |
| Mar 30, 2026 | 8.61 | 8.65 | 8.46 | 8.53 | 8.44 | 0.24% | 404,708 |
| Mar 27, 2026 | 8.66 | 8.75 | 8.46 | 8.51 | 8.42 | -2.63% | 336,018 |
| Mar 26, 2026 | 8.65 | 8.91 | 8.65 | 8.74 | 8.64 | -0.23% | 410,917 |