Home

Mativ Holdings, Inc. Common Stock (MATV)

6.1400
+0.1700 (2.85%)
SummaryNewsPress ReleasesChartHistoricalFAQ
2024-12-05 - 2025-03-05
DateOpenHighLowCloseVolumeAdjusted Close
3/04/20255.826.245.746.141,081,1546.14
3/03/20256.796.855.875.971,070,8465.97
2/28/20256.777.006.536.76780,9916.76
2/27/20256.896.996.496.821,057,2566.82
2/26/20256.967.156.696.98764,9236.98
2/25/20257.037.286.916.97758,2446.97
2/24/20256.957.236.657.01896,1057.01
2/21/20257.637.656.256.861,689,9596.86
2/20/20259.289.477.287.471,242,7157.47
2/19/20258.989.318.919.09621,2639.09
2/18/20259.099.388.949.05605,1289.05
2/14/20259.029.178.969.10379,1139.10
2/13/20258.879.078.828.97413,2048.97
2/12/20258.918.938.618.79361,3778.79
2/11/20258.999.158.959.09332,9319.09
2/10/20258.999.038.859.00325,2119.00
2/07/20259.409.488.888.90481,5108.90
2/06/20259.309.489.209.43638,7539.43
2/05/20259.239.319.109.16296,2039.16
2/04/20259.119.339.099.26418,5089.26
2/03/20259.269.308.939.07416,5119.07
1/31/20259.529.719.369.55429,4749.55
1/30/20259.659.719.369.49314,7709.49
1/29/20259.449.629.219.59434,8579.59
1/28/20259.869.949.449.44327,8989.44
1/27/20259.729.919.529.86442,6489.86
1/24/20259.569.719.539.69293,4029.69
1/23/20259.479.639.419.55351,7009.55
1/22/20259.769.779.449.50385,7279.50
1/21/20259.7410.139.639.92561,4589.92
1/17/20259.879.999.489.56366,5809.56
1/16/20259.799.969.559.67520,6829.67
1/15/202510.2510.449.829.85435,1359.85
1/14/20259.779.939.639.87348,1849.87
1/13/20259.449.709.449.66369,1869.66
1/10/20259.8510.169.469.60425,0669.60
1/08/202510.0510.199.749.96708,9799.96
1/07/202510.8510.979.9510.13672,17610.13
1/06/202511.1112.1110.8310.84498,99110.84
1/03/202510.7211.3710.7110.97433,59610.97
1/02/202511.0011.2510.7110.72300,65410.72
12/31/202410.850.0010.9010.90010.90
12/30/202410.9211.0210.6910.85336,68010.85
12/27/202411.1011.2810.8810.98343,99810.98
12/26/202411.0511.2210.9611.18465,23011.18
12/24/202411.3811.3811.1111.12180,22211.12
12/23/202411.4611.5610.9511.34567,25511.34
12/20/202411.4311.9811.4311.462,643,60111.46
12/19/202411.7111.8411.5411.66382,53011.66
12/18/202411.9612.0811.3311.481,069,16711.48
12/17/202412.1112.2511.8011.81639,00511.81
12/16/202411.8612.3711.8312.34656,81012.34
12/13/202411.8012.0311.5511.95326,00611.95
12/12/202411.7812.0911.7111.96528,99711.96
12/11/202412.2512.2611.8011.86846,12011.86
12/10/202412.0912.2811.8412.18459,19412.18
12/09/202412.3912.5312.0112.04390,93112.04
12/06/202412.3812.5112.0612.13304,16012.13
12/05/202412.7113.0312.2912.31348,40412.31