NYSE : MATV
Mativ Holdings, Inc. — Price history
Materials · Specialty Chemicals · United States
Last price 11.25 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 620.89M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Mativ Holdings, Inc. (MATV) closed at 11.34 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 11.2 | 11.46 | 11.12 | 11.34 | 592,419 | +0.80% |
| 2026-10-29 | 11.43 | 11.62 | 11.24 | 11.25 | 473,375 | -0.97% |
| 2026-10-28 | 11.25 | 11.57 | 11.15 | 11.36 | 426,900 | -0.09% |
| 2026-10-27 | 11.69 | 11.76 | 11.35 | 11.37 | 623,810 | -1.90% |
| 2026-10-26 | 12.19 | 12.24 | 11.56 | 11.59 | 312,411 | -3.90% |
| 2026-10-23 | 12.04 | 12.1 | 11.65 | 12.06 | 350,316 | -1.55% |
| 2026-10-22 | 11.68 | 12.365 | 11.635 | 12.25 | 469,214 | +4.34% |
| 2026-10-21 | 11.55 | 11.86 | 11.43 | 11.74 | 596,090 | +1.82% |
| 2026-10-20 | 11.35 | 11.675 | 11.35 | 11.53 | 322,210 | +1.05% |
| 2026-10-19 | 11.25 | 11.42 | 11.219 | 11.41 | 357,310 | +1.78% |
| 2026-10-16 | 11.62 | 11.755 | 11.15 | 11.21 | 366,571 | -3.94% |
| 2026-10-15 | 11.68 | 11.73 | 11.48 | 11.67 | 273,724 | +0.69% |
| 2026-10-14 | 11.45 | 11.875 | 11.37 | 11.59 | 353,010 | -0.43% |
| 2026-10-13 | 11.27 | 11.709 | 11.21 | 11.64 | 469,435 | +3.56% |
| 2026-10-12 | 11.5 | 11.64 | 11.23 | 11.24 | 367,211 | -3.10% |
| 2026-10-09 | 11.85 | 11.85 | 11.454 | 11.6 | 264,268 | -2.19% |
| 2026-10-08 | 11.85 | 11.97 | 11.64 | 11.86 | 555,218 | -0.50% |
| 2026-10-07 | 12.02 | 12.19 | 11.9 | 11.92 | 312,617 | -2.38% |
| 2026-10-06 | 12.25 | 12.36 | 12.2 | 12.21 | 385,212 | +0.83% |
| 2026-10-05 | 11.78 | 12.14 | 11.47 | 12.11 | 406,787 | +1.76% |
| 2026-10-02 | 11.82 | 12.22 | 11.8 | 11.9 | 379,070 | +2.15% |
| 2026-10-01 | 11.6 | 11.72 | 11.13 | 11.65 | 462,832 | +0.52% |
| 2026-09-30 | 11.83 | 11.83 | 11.51 | 11.59 | 460,718 | -1.19% |
| 2026-09-29 | 11.83 | 11.93 | 11.66 | 11.73 | 353,533 | -0.93% |
| 2026-09-28 | 11.77 | 11.93 | 11.58 | 11.84 | 346,424 | -0.67% |
| 2026-09-25 | 12.17 | 12.255 | 11.87 | 11.92 | 370,848 | -2.05% |
| 2026-09-24 | 12.23 | 12.3 | 11.995 | 12.17 | 439,183 | -0.98% |
| 2026-09-23 | 12.43 | 12.48 | 12.255 | 12.29 | 372,607 | -2.15% |
| 2026-09-22 | 12.32 | 12.745 | 12.32 | 12.56 | 585,048 | +2.95% |
| 2026-09-21 | 12.11 | 12.32 | 11.96 | 12.2 | 633,435 | +1.75% |
| 2026-09-18 | 11.99 | 12.1 | 11.74 | 11.99 | 986,382 | -1.24% |
| 2026-09-17 | 12.2 | 12.315 | 11.97 | 12.14 | 332,628 | +0.83% |
| 2026-09-16 | 11.98 | 12.1 | 11.745 | 12.04 | 591,053 | +1.26% |
| 2026-09-15 | 11.72 | 12.08 | 11.706 | 11.89 | 626,861 | +0.68% |
| 2026-09-14 | 11.9 | 12.13 | 11.72 | 11.81 | 427,099 | -1.09% |
| 2026-09-11 | 12.54 | 12.54 | 11.92 | 11.94 | 428,200 | -3.16% |
| 2026-09-10 | 12.31 | 12.35 | 12.01 | 12.33 | 379,710 | -0.88% |
| 2026-09-09 | 12.61 | 12.68 | 12.405 | 12.44 | 452,252 | -0.96% |
| 2026-09-08 | 12.6 | 12.69 | 12.39 | 12.56 | 573,981 | -0.79% |
| 2026-09-04 | 12.54 | 12.715 | 12.37 | 12.66 | 409,250 | +1.12% |
| 2026-09-03 | 12.48 | 12.63 | 12.12 | 12.52 | 382,983 | +0.32% |
| 2026-09-02 | 12.1 | 12.64 | 12.1 | 12.48 | 520,817 | +3.57% |
| 2026-09-01 | 11.85 | 12.095 | 11.81 | 12.05 | 388,233 | +1.35% |
| 2026-08-31 | 12.11 | 12.19 | 11.725 | 11.89 | 783,619 | -1.98% |
| 2026-08-28 | 12.13 | 12.32 | 12 | 12.13 | 417,164 | +0.41% |
| 2026-08-27 | 12.3 | 12.3 | 12.02 | 12.18 | 573,261 | -1.22% |
| 2026-08-26 | 12.33 | 12.77 | 12.06 | 12.33 | 1,313,883 | -0.16% |
| 2026-08-25 | 12.02 | 12.589 | 11.96 | 12.35 | 550,032 | +0.82% |
| 2026-08-24 | 12.41 | 12.74 | 12.04 | 12.25 | 473,364 | -1.76% |
| 2026-08-21 | 12.09 | 12.56 | 12.09 | 12.47 | 397,662 | +3.92% |
| 2026-08-20 | 11.92 | 12.07 | 11.77 | 12 | 668,264 | -1.23% |
| 2026-08-19 | 12.2 | 12.48 | 12.09 | 12.15 | 499,606 | +0.66% |
| 2026-08-18 | 12.24 | 12.24 | 11.91 | 12.07 | 373,671 | -1.31% |
| 2026-08-17 | 12.12 | 12.325 | 11.74 | 12.23 | 530,274 | +0.16% |
| 2026-08-14 | 12.15 | 12.3 | 11.861 | 12.21 | 573,535 | +0.99% |
| 2026-08-13 | 12.53 | 12.575 | 11.79 | 12.09 | 666,298 | -3.28% |
| 2026-08-12 | 12.69 | 12.89 | 12.37 | 12.5 | 583,859 | -2.34% |
| 2026-08-11 | 12.75 | 13.36 | 12.75 | 12.8 | 883,493 | +0.00% |
| 2026-08-10 | 12.9 | 13.55 | 12.4 | 12.8 | 1,096,765 | -0.70% |
| 2026-08-07 | 11.39 | 12.89 | 11.26 | 12.89 | 1,414,642 | +10.36% |
| 2026-08-06 | 10.735 | 11.845 | 10.1 | 11.68 | 1,257,758 | +22.05% |
| 2026-08-05 | 9.24 | 9.63 | 9.088 | 9.57 | 525,896 | +4.02% |
| 2026-08-04 | 9.01 | 9.26 | 8.98 | 9.2 | 618,138 | +1.43% |
| 2026-08-03 | 8.91 | 9.2 | 8.86 | 9.07 | 469,631 | +3.89% |
| 2026-07-31 | 8.48 | 8.85 | 8.365 | 8.73 | 462,493 | +1.99% |
| 2026-07-30 | 8.64 | 8.64 | 8.3 | 8.56 | 453,616 | -1.50% |
| 2026-07-29 | 8.63 | 8.79 | 8.475 | 8.69 | 390,489 | -0.69% |
| 2026-07-28 | 8.36 | 8.77 | 8.36 | 8.75 | 409,643 | +6.06% |
| 2026-07-27 | 8.24 | 8.33 | 8.12 | 8.25 | 333,300 | +1.60% |
| 2026-07-24 | 7.97 | 8.255 | 7.82 | 8.12 | 321,765 | +3.44% |
| 2026-07-23 | 8.02 | 8.1 | 7.82 | 7.85 | 506,078 | -3.44% |
| 2026-07-22 | 8.07 | 8.3 | 7.99 | 8.13 | 381,551 | +0.62% |
| 2026-07-21 | 7.97 | 8.1 | 7.75 | 8.08 | 464,180 | +1.38% |
| 2026-07-20 | 8.01 | 8.05 | 7.86 | 7.97 | 356,366 | -0.62% |
| 2026-07-17 | 8.06 | 8.4 | 7.97 | 8.02 | 392,865 | -2.31% |
| 2026-07-16 | 7.78 | 8.245 | 7.745 | 8.21 | 371,670 | +5.80% |
| 2026-07-15 | 7.77 | 7.92 | 7.7 | 7.76 | 308,164 | +0.39% |
| 2026-07-14 | 7.84 | 7.99 | 7.7 | 7.73 | 611,818 | -0.64% |
| 2026-07-13 | 7.79 | 8.14 | 7.65 | 7.78 | 603,137 | -0.38% |
| 2026-07-10 | 7.76 | 7.83 | 7.653 | 7.81 | 401,890 | +1.43% |
| 2026-07-09 | 7.47 | 7.72 | 7.32 | 7.7 | 452,037 | +3.63% |
| 2026-07-08 | 7.6 | 7.6 | 7.18 | 7.43 | 790,635 | -4.25% |
| 2026-07-07 | 7.54 | 7.95 | 7.44 | 7.76 | 812,443 | +4.02% |
| 2026-07-06 | 7.22 | 7.575 | 7.07 | 7.46 | 486,958 | +3.32% |
| 2026-07-02 | 7.51 | 7.675 | 7.13 | 7.22 | 408,507 | -2.96% |
| 2026-07-01 | 7.57 | 7.713 | 7.42 | 7.44 | 403,002 | -1.72% |
| 2026-06-30 | 7.7 | 7.71 | 7.43 | 7.57 | 383,659 | -1.17% |
| 2026-06-29 | 8.05 | 8.05 | 7.63 | 7.66 | 471,922 | -6.47% |
| 2026-06-26 | 7.94 | 8.2 | 7.79 | 8.19 | 1,542,898 | +2.37% |
| 2026-06-25 | 8.02 | 8.26 | 7.89 | 8 | 485,093 | -0.87% |
| 2026-06-24 | 7.83 | 8.07 | 7.73 | 8.07 | 502,360 | +3.20% |
| 2026-06-23 | 7.79 | 8.01 | 7.69 | 7.82 | 896,406 | -0.76% |
| 2026-06-22 | 7.85 | 7.96 | 7.8 | 7.88 | 374,476 | -0.51% |
| 2026-06-18 | 7.83 | 8.01 | 7.78 | 7.92 | 1,188,483 | +1.54% |
| 2026-06-17 | 8.07 | 8.25 | 7.66 | 7.8 | 400,469 | -4.06% |
| 2026-06-16 | 8.13 | 8.22 | 7.95 | 8.13 | 320,606 | +0.12% |
| 2026-06-15 | 8.29 | 8.38 | 8.05 | 8.12 | 385,612 | -0.12% |
| 2026-06-12 | 8.05 | 8.219 | 8.005 | 8.13 | 391,320 | +2.52% |
| 2026-06-11 | 7.89 | 7.955 | 7.675 | 7.93 | 704,893 | +0.63% |
| 2026-06-10 | 7.67 | 7.97 | 7.67 | 7.88 | 602,064 | +2.47% |
| 2026-06-09 | 7.64 | 7.845 | 7.46 | 7.69 | 400,368 | +1.72% |
| 2026-06-08 | 7.6 | 7.72 | 7.35 | 7.56 | 560,954 | +1.61% |
| 2026-06-05 | 7.57 | 7.66 | 7.399 | 7.44 | 346,847 | -3.13% |
| 2026-06-04 | 7.73 | 7.87 | 7.52 | 7.68 | 437,158 | +1.32% |
| 2026-06-03 | 8.06 | 8.15 | 7.555 | 7.58 | 587,133 | -7.56% |
| 2026-06-02 | 7.93 | 8.3 | 7.91 | 8.2 | 327,384 | +3.67% |
| 2026-06-01 | 8.7 | 8.7 | 7.86 | 7.91 | 534,096 | -10.92% |
| 2026-05-29 | 9.1 | 9.13 | 8.81 | 8.88 | 335,841 | -2.20% |
| 2026-05-28 | 8.98 | 9.279 | 8.92 | 9.18 | 518,068 | +1.10% |
| 2026-05-27 | 9.01 | 9.28 | 8.86 | 9.08 | 533,233 | +2.02% |
| 2026-05-26 | 8.8 | 9.13 | 8.72 | 8.9 | 367,395 | +1.83% |
| 2026-05-22 | 8.58 | 8.78 | 8.56 | 8.74 | 288,726 | +1.98% |
| 2026-05-21 | 8.41 | 8.73 | 8.21 | 8.57 | 334,094 | +0.12% |
| 2026-05-20 | 8.04 | 8.56 | 8.01 | 8.56 | 351,644 | +5.68% |
| 2026-05-19 | 8.15 | 8.405 | 7.86 | 8.1 | 546,653 | -2.53% |
| 2026-05-18 | 8.25 | 8.5 | 8.13 | 8.31 | 410,300 | +1.47% |
| 2026-05-15 | 8.52 | 8.67 | 8.17 | 8.19 | 366,764 | -5.10% |
| 2026-05-14 | 8.77 | 8.9 | 8.57 | 8.63 | 240,428 | -1.03% |
| 2026-05-13 | 8.51 | 8.82 | 8.47 | 8.72 | 425,753 | +1.28% |
| 2026-05-12 | 8.59 | 8.74 | 8.47 | 8.61 | 465,766 | -1.60% |