Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
11.24
-0.17 (-1.49%)
Sep 29, 2025, 4:00 PM EDT - Market closed
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 11.35 | 11.50 | 11.07 | 11.24 | - | -1.49% | 604,737 |
| Sep 26, 2025 | 11.30 | 11.46 | 11.10 | 11.41 | 11.41 | 2.06% | 417,394 |
| Sep 25, 2025 | 11.46 | 11.53 | 11.08 | 11.18 | 11.18 | -2.53% | 515,029 |
| Sep 24, 2025 | 11.82 | 11.86 | 11.32 | 11.47 | 11.47 | -2.38% | 459,612 |
| Sep 23, 2025 | 12.33 | 12.49 | 11.72 | 11.75 | 11.75 | -3.61% | 368,245 |
| Sep 22, 2025 | 12.22 | 12.48 | 12.17 | 12.19 | 12.19 | -0.73% | 470,198 |
| Sep 19, 2025 | 12.75 | 12.84 | 12.19 | 12.28 | 12.28 | -3.61% | 1,292,019 |
| Sep 18, 2025 | 12.50 | 12.78 | 12.42 | 12.74 | 12.74 | 3.24% | 443,722 |
| Sep 17, 2025 | 12.28 | 12.82 | 12.23 | 12.34 | 12.34 | 0.73% | 486,784 |
| Sep 16, 2025 | 12.26 | 12.34 | 12.01 | 12.25 | 12.25 | 0.25% | 560,225 |
| Sep 15, 2025 | 12.40 | 12.42 | 12.16 | 12.22 | 12.22 | -0.81% | 332,303 |
| Sep 12, 2025 | 12.50 | 12.50 | 12.26 | 12.32 | 12.32 | -0.96% | 228,923 |
| Sep 11, 2025 | 12.22 | 12.51 | 12.22 | 12.44 | 12.44 | 2.05% | 428,314 |
| Sep 10, 2025 | 12.23 | 12.36 | 11.95 | 12.19 | 12.19 | -0.49% | 629,810 |
| Sep 9, 2025 | 12.55 | 12.55 | 11.95 | 12.25 | 12.25 | -1.45% | 560,255 |
| Sep 8, 2025 | 12.40 | 12.54 | 12.22 | 12.43 | 12.43 | - | 380,120 |
| Sep 5, 2025 | 12.25 | 12.52 | 11.89 | 12.43 | 12.43 | 3.15% | 530,564 |
| Sep 4, 2025 | 12.26 | 12.26 | 11.89 | 12.05 | 12.05 | -1.07% | 461,976 |
| Sep 3, 2025 | 12.33 | 12.44 | 11.87 | 12.18 | 12.18 | -2.17% | 480,658 |
| Sep 2, 2025 | 12.27 | 12.60 | 12.09 | 12.45 | 12.45 | -0.95% | 596,432 |
| Aug 29, 2025 | 12.36 | 12.61 | 12.11 | 12.57 | 12.57 | 2.03% | 753,839 |
| Aug 28, 2025 | 12.44 | 12.55 | 12.16 | 12.32 | 12.22 | - | 913,318 |
| Aug 27, 2025 | 12.16 | 12.35 | 11.88 | 12.32 | 12.22 | 0.57% | 533,106 |
| Aug 26, 2025 | 12.24 | 12.29 | 11.89 | 12.25 | 12.15 | - | 442,686 |
| Aug 25, 2025 | 12.44 | 12.49 | 12.13 | 12.25 | 12.15 | -1.92% | 496,602 |
| Aug 22, 2025 | 12.12 | 12.89 | 12.01 | 12.49 | 12.39 | 4.08% | 1,031,237 |
| Aug 21, 2025 | 11.88 | 12.09 | 11.76 | 12.00 | 11.91 | 0.25% | 910,831 |
| Aug 20, 2025 | 11.96 | 12.16 | 11.78 | 11.97 | 11.88 | -0.66% | 1,052,108 |
| Aug 19, 2025 | 11.62 | 12.08 | 11.58 | 12.05 | 11.96 | 4.24% | 685,798 |
| Aug 18, 2025 | 11.52 | 11.81 | 11.08 | 11.56 | 11.47 | -0.17% | 746,680 |
| Aug 15, 2025 | 11.49 | 11.65 | 11.31 | 11.58 | 11.49 | 1.05% | 716,265 |
| Aug 14, 2025 | 10.88 | 11.49 | 10.66 | 11.46 | 11.37 | 2.69% | 940,155 |
| Aug 13, 2025 | 10.55 | 11.31 | 10.34 | 11.16 | 11.07 | 7.20% | 1,400,834 |
| Aug 12, 2025 | 9.53 | 10.44 | 9.44 | 10.41 | 10.33 | 10.63% | 1,029,145 |
| Aug 11, 2025 | 9.55 | 9.75 | 9.21 | 9.41 | 9.34 | 0.21% | 1,227,876 |
| Aug 8, 2025 | 7.99 | 9.79 | 7.86 | 9.39 | 9.32 | 10.99% | 1,356,507 |
| Aug 7, 2025 | 7.80 | 8.60 | 7.78 | 8.46 | 8.39 | 34.71% | 1,515,102 |
| Aug 6, 2025 | 6.53 | 6.54 | 6.27 | 6.28 | 6.23 | -4.27% | 360,230 |
| Aug 5, 2025 | 6.34 | 6.66 | 6.34 | 6.56 | 6.51 | 2.98% | 291,700 |
| Aug 4, 2025 | 6.31 | 6.47 | 6.29 | 6.37 | 6.32 | 1.76% | 328,538 |
| Aug 1, 2025 | 6.41 | 6.44 | 6.17 | 6.26 | 6.21 | -5.44% | 458,428 |
| Jul 31, 2025 | 6.79 | 6.87 | 6.55 | 6.62 | 6.57 | -3.92% | 490,375 |
| Jul 30, 2025 | 7.31 | 7.34 | 6.87 | 6.89 | 6.84 | -5.36% | 421,453 |
| Jul 29, 2025 | 7.59 | 7.60 | 7.28 | 7.28 | 7.22 | -3.70% | 284,344 |
| Jul 28, 2025 | 7.61 | 7.66 | 7.41 | 7.56 | 7.50 | -0.13% | 245,915 |
| Jul 25, 2025 | 7.51 | 7.64 | 7.32 | 7.57 | 7.51 | 0.80% | 371,600 |
| Jul 24, 2025 | 7.71 | 7.85 | 7.45 | 7.51 | 7.45 | -4.21% | 467,252 |
| Jul 23, 2025 | 7.67 | 7.87 | 7.60 | 7.84 | 7.78 | 4.39% | 710,140 |
| Jul 22, 2025 | 7.29 | 7.60 | 7.19 | 7.51 | 7.45 | 3.16% | 2,022,251 |
| Jul 21, 2025 | 7.34 | 7.40 | 7.22 | 7.28 | 7.22 | 0.41% | 545,478 |