Skip to main content
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mativ Holdings, Inc. Common Stock (NY:MATV)

11.05 -0.24 (-2.13%)
Official Closing Price Updated: 7:00 PM EDT, Oct 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 02, 2025 11.27 11.55 11.00 11.05 392,237 -0.24(-2.13%)
Oct 01, 2025 11.27 11.51 11.10 11.29 816,252 -0.02(-0.18%)
Sep 30, 2025 11.19 11.37 11.01 11.31 357,003 +0.07(+0.62%)
Sep 29, 2025 11.35 11.50 11.07 11.24 606,113 -0.17(-1.49%)
Sep 26, 2025 11.30 11.46 11.10 11.41 427,396 +0.23(+2.06%)
Sep 25, 2025 11.46 11.53 11.08 11.18 515,029 -0.29(-2.53%)
Sep 24, 2025 11.82 11.86 11.32 11.47 459,612 -0.28(-2.38%)
Sep 23, 2025 12.33 12.49 11.72 11.75 368,245 -0.44(-3.61%)
Sep 22, 2025 12.22 12.48 12.17 12.19 470,198 -0.09(-0.73%)
Sep 19, 2025 12.75 12.84 12.19 12.28 1,292,019 -0.46(-3.61%)
Sep 18, 2025 12.50 12.78 12.42 12.74 443,722 +0.40(+3.24%)
Sep 17, 2025 12.28 12.81 12.23 12.34 486,784 +0.09(+0.73%)
Sep 16, 2025 12.26 12.34 12.01 12.25 559,296 +0.03(+0.25%)
Sep 15, 2025 12.40 12.42 12.15 12.22 332,303 -0.10(-0.81%)
Sep 12, 2025 12.50 12.50 12.26 12.32 228,923 -0.12(-0.96%)
Sep 11, 2025 12.22 12.51 12.22 12.44 428,284 +0.25(+2.05%)
Sep 10, 2025 12.23 12.36 11.95 12.19 629,810 -0.06(-0.49%)
Sep 09, 2025 12.55 12.55 11.95 12.25 559,755 -0.18(-1.45%)
Sep 08, 2025 12.40 12.54 12.22 12.43 380,099 +0.00(+0.00%)
Sep 05, 2025 12.25 12.52 11.89 12.43 530,564 +0.38(+3.15%)
Sep 04, 2025 12.26 12.26 11.89 12.05 461,976 -0.13(-1.07%)
Sep 03, 2025 12.33 12.44 11.87 12.18 480,659 -0.27(-2.17%)
Sep 02, 2025 12.27 12.60 12.09 12.45 596,432 -0.12(-0.95%)
Aug 29, 2025 12.36 12.61 12.11 12.57 753,839 +0.35(+2.86%)
Aug 28, 2025 12.34 12.45 12.06 12.22 920,792 +0.00(+0.00%)
Aug 27, 2025 12.06 12.24 11.78 12.22 537,468 +0.07(+0.57%)
Aug 26, 2025 12.14 12.19 11.79 12.15 446,105 +0.00(+0.00%)
Aug 25, 2025 12.34 12.39 12.03 12.15 500,665 -0.24(-1.92%)
Aug 22, 2025 12.02 12.79 11.91 12.39 1,039,675 +0.49(+4.08%)
Aug 21, 2025 11.78 11.99 11.66 11.90 918,284 +0.03(+0.25%)
Aug 20, 2025 11.86 12.06 11.68 11.87 1,060,717 -0.08(-0.66%)
Aug 19, 2025 11.53 11.98 11.48 11.95 691,409 +0.49(+4.24%)
Aug 18, 2025 11.43 11.71 10.98 11.47 752,790 -0.02(-0.17%)
Aug 15, 2025 11.40 11.56 11.22 11.49 722,126 +0.12(+1.05%)
Aug 14, 2025 10.79 11.39 10.57 11.37 947,495 +0.30(+2.69%)
Aug 13, 2025 10.46 11.22 10.26 11.07 1,412,095 +0.74(+7.20%)
Aug 12, 2025 9.453 10.36 9.363 10.33 1,037,566 +0.99(+10.63%)
Aug 11, 2025 9.472 9.671 9.130 9.334 1,237,924 +0.02(+0.21%)
Aug 08, 2025 7.925 9.711 7.796 9.314 1,367,607 +0.92(+10.99%)
Aug 07, 2025 7.737 8.530 7.717 8.391 1,527,500 +2.16(+34.71%)
Aug 06, 2025 6.477 6.488 6.219 6.229 363,171 -0.28(-4.27%)
Aug 05, 2025 6.289 6.606 6.289 6.507 294,087 +0.19(+2.98%)
Aug 04, 2025 6.259 6.417 6.239 6.318 331,226 +0.11(+1.76%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.