Mativ Holdings Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	12.15	12.26	11.94	12.08	12.08	-0.49%	205,115
Dec 4, 2025	12.17	12.25	12.00	12.14	12.14	-0.33%	262,370
Dec 3, 2025	12.26	12.49	12.01	12.18	12.18	-0.33%	285,038
Dec 2, 2025	12.49	12.49	12.15	12.22	12.22	-0.65%	197,206
Dec 1, 2025	12.44	12.62	12.24	12.30	12.30	-1.52%	292,841
Nov 28, 2025	12.79	12.79	12.47	12.49	12.49	-1.65%	93,508
Nov 26, 2025	12.63	12.96	12.61	12.70	12.60	0.63%	256,328
Nov 25, 2025	12.42	13.19	12.42	12.62	12.52	1.61%	580,432
Nov 24, 2025	12.27	12.53	11.98	12.42	12.32	1.39%	234,732
Nov 21, 2025	11.64	12.42	11.61	12.25	12.15	5.42%	294,219
Nov 20, 2025	12.06	12.30	11.52	11.62	11.53	-3.09%	413,558
Nov 19, 2025	12.00	12.09	11.76	11.99	11.90	0.42%	313,281
Nov 18, 2025	12.09	12.25	11.67	11.94	11.85	-1.49%	311,307
Nov 17, 2025	12.69	12.69	12.03	12.12	12.02	-4.94%	303,518
Nov 14, 2025	12.94	12.97	12.65	12.75	12.65	-3.34%	334,267
Nov 13, 2025	13.14	13.57	13.11	13.19	13.09	-0.15%	457,502
Nov 12, 2025	13.11	13.41	13.02	13.21	13.11	0.53%	348,748
Nov 11, 2025	12.55	13.29	12.55	13.14	13.04	5.12%	490,906
Nov 10, 2025	12.35	12.54	12.03	12.50	12.40	3.31%	522,787
Nov 7, 2025	12.70	12.70	11.75	12.10	12.00	-5.76%	500,235
Nov 6, 2025	11.61	12.96	11.61	12.84	12.74	21.94%	842,455
Nov 5, 2025	10.18	10.58	10.16	10.53	10.45	2.43%	424,844
Nov 4, 2025	10.30	10.46	10.21	10.28	10.20	-1.63%	318,681
Nov 3, 2025	10.66	10.69	10.30	10.45	10.37	-2.15%	253,450
Oct 31, 2025	10.55	10.81	10.50	10.68	10.60	0.28%	298,052
Oct 30, 2025	10.62	10.83	10.58	10.65	10.57	-2.20%	236,608
Oct 29, 2025	10.94	11.24	10.66	10.89	10.80	-1.18%	263,483
Oct 28, 2025	11.21	11.23	10.96	11.02	10.93	-1.61%	191,926
Oct 27, 2025	11.60	11.65	11.17	11.20	11.11	-3.11%	195,706
Oct 24, 2025	11.67	11.79	11.51	11.56	11.47	0.43%	278,443
Oct 23, 2025	11.33	11.70	11.11	11.51	11.42	3.32%	377,251
Oct 22, 2025	10.78	11.17	10.78	11.14	11.05	2.48%	393,223
Oct 21, 2025	10.80	11.00	10.66	10.87	10.78	0.83%	195,220
Oct 20, 2025	10.61	10.81	10.52	10.78	10.70	2.67%	238,620
Oct 17, 2025	10.73	10.87	10.41	10.50	10.42	-2.69%	313,456
Oct 16, 2025	11.17	11.17	10.56	10.79	10.71	-2.97%	372,252
Oct 15, 2025	11.22	11.29	10.99	11.12	11.03	-0.27%	431,724
Oct 14, 2025	10.01	11.16	9.92	11.15	11.06	7.11%	686,153
Oct 13, 2025	9.97	10.47	9.92	10.41	10.33	7.10%	394,997
Oct 10, 2025	10.42	10.51	9.68	9.72	9.64	-6.81%	326,151
Oct 9, 2025	10.65	10.69	10.40	10.43	10.35	-2.34%	323,070
Oct 8, 2025	10.85	10.85	10.54	10.68	10.60	-0.56%	279,427
Oct 7, 2025	11.03	11.09	10.69	10.74	10.66	-2.10%	314,586
Oct 6, 2025	11.09	11.24	10.93	10.97	10.88	-1.17%	260,978
Oct 3, 2025	11.22	11.42	11.06	11.10	11.01	0.45%	280,127
Oct 2, 2025	11.27	11.55	11.00	11.05	10.96	-2.13%	392,237
Oct 1, 2025	11.27	11.51	11.10	11.29	11.20	-0.18%	816,252
Sep 30, 2025	11.19	11.37	11.01	11.31	11.22	0.62%	357,003
Sep 29, 2025	11.35	11.50	11.07	11.24	11.15	-1.49%	606,113
Sep 26, 2025	11.30	11.46	11.10	11.41	11.32	2.06%	417,394