Home

Mativ Holdings, Inc. Common Stock (MATV)

5.2700
-1.0800 (-17.01%)
NYSE · Last Trade: Apr 3rd, 4:38 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mativ Holdings, Inc. Common Stock (MATV)

DateOpenHighLowCloseVolumeAdjusted Close
4/02/20256.176.436.126.35665,9566.35
4/01/20256.196.356.096.29667,3896.29
3/31/20256.286.396.086.23874,7036.23
3/28/20256.606.676.186.39910,9236.39
3/27/20256.466.706.376.59956,1966.59
3/26/20256.606.826.346.49791,6586.49
3/25/20256.646.776.446.531,144,1576.53
3/24/20256.496.846.396.641,953,7196.64
3/21/20256.116.275.836.0914,021,1896.09
3/20/20256.356.466.156.251,326,4086.25
3/19/20256.416.546.256.311,516,6556.31
3/18/20256.236.466.166.441,351,2026.44
3/17/20256.156.416.116.211,281,9786.21
3/14/20255.696.075.616.071,775,5366.07
3/13/20255.785.915.545.672,352,0955.57
3/12/20256.866.865.105.873,923,7975.77
3/11/20257.197.246.396.871,597,9506.75
3/10/20257.037.547.037.151,832,0647.02
3/07/20257.077.396.937.301,024,2407.17
3/06/20256.517.116.497.061,050,2026.94
3/05/20256.146.666.136.61812,4816.49
3/04/20255.826.245.746.141,081,1546.03
3/03/20256.796.855.875.971,070,8465.86
2/28/20256.777.006.536.76780,9916.64
2/27/20256.896.996.496.821,057,2566.70
2/26/20256.967.156.696.98764,9236.86
2/25/20257.037.286.916.97758,2446.85
2/24/20256.957.236.657.01896,1056.89
2/21/20257.637.656.256.861,689,9596.74
2/20/20259.289.477.287.471,242,7157.34
2/19/20258.989.318.919.09621,2638.93
2/18/20259.099.388.949.05605,1288.89
2/14/20259.029.178.969.10379,1138.94
2/13/20258.879.078.828.97413,2048.81
2/12/20258.918.938.618.79361,3778.63
2/11/20258.999.158.959.09332,9318.93
2/10/20258.999.038.859.00325,2118.84
2/07/20259.409.488.888.90481,5108.74
2/06/20259.309.489.209.43638,7539.26
2/05/20259.239.319.109.16296,2039.00
2/04/20259.119.339.099.26418,5089.10
2/03/20259.269.308.939.07416,5118.91
1/31/20259.529.719.369.55429,4749.38
1/30/20259.659.719.369.49314,7709.32
1/29/20259.449.629.219.59434,8579.42
1/28/20259.869.949.449.44327,8989.27
1/27/20259.729.919.529.86442,6489.69
1/24/20259.569.719.539.69293,4029.52
1/23/20259.479.639.419.55351,7009.38
1/22/20259.769.779.449.50385,7279.33
1/21/20259.7410.139.639.92561,4589.75
1/17/20259.879.999.489.56366,5809.39
1/16/20259.799.969.559.67520,6829.50
1/15/202510.2510.449.829.85435,1359.68
1/14/20259.779.939.639.87348,1849.70
1/13/20259.449.709.449.66369,1869.49
1/10/20259.8510.169.469.60425,0669.43
1/08/202510.0510.199.749.96708,9799.78
1/07/202510.8510.979.9510.13672,1769.95
1/06/202511.1112.1110.8310.84498,99110.65
1/03/202510.7211.3710.7110.97433,59610.78