Mativ Holdings, Inc. (FRA:MH2)
Germany
· Delayed Price · Currency is EUR 10.30
-0.10 (-0.96%)
Last updated: Dec 4, 2025, 6:00 PM CET
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.30 | - | - |
| Dec 4, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Dec 3, 2025 | 10.40 | 10.40 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Dec 2, 2025 | 10.50 | 10.60 | 10.50 | 10.50 | 10.50 | - | - |
| Dec 1, 2025 | 10.60 | 10.70 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Nov 28, 2025 | 10.80 | 10.90 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Nov 27, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.71 | -0.92% | - |
| Nov 26, 2025 | 10.80 | 11.00 | 10.80 | 10.90 | 10.81 | 0.93% | - |
| Nov 25, 2025 | 10.70 | 11.10 | 10.70 | 10.80 | 10.71 | 0.93% | - |
| Nov 24, 2025 | 10.50 | 10.80 | 10.50 | 10.70 | 10.61 | 1.90% | - |
| Nov 21, 2025 | 9.95 | 10.70 | 9.95 | 10.50 | 10.42 | 5.53% | - |
| Nov 20, 2025 | 10.40 | 10.50 | 9.95 | 9.95 | 9.87 | -4.33% | - |
| Nov 19, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.32 | 1.96% | - |
| Nov 18, 2025 | 10.30 | 10.40 | 10.20 | 10.20 | 10.12 | -0.97% | - |
| Nov 17, 2025 | 10.90 | 10.90 | 10.30 | 10.30 | 10.22 | -5.50% | - |
| Nov 14, 2025 | 11.20 | 11.20 | 10.90 | 10.90 | 10.81 | -3.54% | - |
| Nov 13, 2025 | 11.30 | 11.50 | 11.30 | 11.30 | 11.21 | 1.80% | - |
| Nov 12, 2025 | 11.20 | 11.40 | 11.10 | 11.10 | 11.01 | -1.77% | - |
| Nov 11, 2025 | 10.70 | 11.30 | 10.70 | 11.30 | 11.21 | 5.61% | - |
| Nov 10, 2025 | 10.40 | 10.70 | 10.30 | 10.70 | 10.61 | 2.88% | - |
| Nov 7, 2025 | 11.00 | 11.00 | 10.20 | 10.40 | 10.32 | -5.45% | - |
| Nov 6, 2025 | 9.00 | 11.00 | 9.00 | 11.00 | 10.91 | 21.55% | - |
| Nov 5, 2025 | 8.85 | 9.05 | 8.85 | 9.05 | 8.98 | 1.12% | - |
| Nov 4, 2025 | 8.90 | 8.95 | 8.85 | 8.95 | 8.88 | - | - |
| Nov 3, 2025 | 9.15 | 9.15 | 8.90 | 8.95 | 8.88 | -1.65% | - |
| Oct 31, 2025 | 9.05 | 9.15 | 9.05 | 9.10 | 9.03 | 0.55% | - |
| Oct 30, 2025 | 9.25 | 9.25 | 9.05 | 9.05 | 8.98 | -2.16% | - |
| Oct 29, 2025 | 9.35 | 9.50 | 9.25 | 9.25 | 9.18 | -0.54% | - |
| Oct 28, 2025 | 9.45 | 9.45 | 9.30 | 9.30 | 9.23 | -1.59% | - |
| Oct 27, 2025 | 9.90 | 9.90 | 9.45 | 9.45 | 9.37 | -4.06% | - |
| Oct 24, 2025 | 9.80 | 9.90 | 9.80 | 9.85 | 9.77 | - | - |
| Oct 23, 2025 | 9.50 | 9.85 | 9.50 | 9.85 | 9.77 | 3.68% | - |
| Oct 22, 2025 | 9.25 | 9.50 | 9.25 | 9.50 | 9.42 | 2.15% | - |
| Oct 21, 2025 | 9.15 | 9.35 | 9.15 | 9.30 | 9.23 | 1.64% | - |
| Oct 20, 2025 | 8.90 | 9.15 | 8.90 | 9.15 | 9.08 | 2.81% | - |
| Oct 17, 2025 | 9.05 | 9.10 | 8.85 | 8.90 | 8.83 | -2.73% | - |
| Oct 16, 2025 | 9.45 | 9.45 | 9.05 | 9.15 | 9.08 | -3.17% | - |
| Oct 15, 2025 | 9.50 | 9.55 | 9.40 | 9.45 | 9.37 | -0.53% | - |
| Oct 14, 2025 | 8.85 | 9.50 | 8.55 | 9.50 | 9.42 | 6.74% | - |
| Oct 13, 2025 | 8.35 | 8.90 | 8.35 | 8.90 | 8.83 | 7.23% | - |
| Oct 10, 2025 | 8.90 | 8.95 | 8.30 | 8.30 | 8.23 | -7.26% | - |
| Oct 9, 2025 | 9.05 | 9.15 | 8.95 | 8.95 | 8.88 | -1.10% | - |
| Oct 8, 2025 | 9.15 | 9.15 | 9.00 | 9.05 | 8.98 | -1.09% | - |
| Oct 7, 2025 | 9.25 | 9.35 | 9.10 | 9.15 | 9.08 | -1.08% | - |
| Oct 6, 2025 | 9.35 | 9.40 | 9.25 | 9.25 | 9.18 | -1.07% | - |
| Oct 3, 2025 | 9.35 | 9.55 | 9.35 | 9.35 | 9.28 | 0.54% | - |
| Oct 2, 2025 | 9.50 | 9.50 | 9.30 | 9.30 | 9.23 | -2.11% | - |
| Oct 1, 2025 | 9.45 | 9.55 | 9.40 | 9.50 | 9.42 | - | - |
| Sep 30, 2025 | 9.45 | 9.50 | 9.30 | 9.50 | 9.42 | 0.53% | - |
| Sep 29, 2025 | 9.65 | 9.65 | 9.40 | 9.45 | 9.37 | -2.07% | - |
| Sep 26, 2025 | 9.45 | 9.65 | 9.45 | 9.65 | 9.57 | 2.12% | - |
| Sep 25, 2025 | 9.65 | 9.65 | 9.45 | 9.45 | 9.37 | -1.56% | - |
| Sep 24, 2025 | 9.85 | 10.00 | 9.60 | 9.60 | 9.52 | -2.54% | - |
| Sep 23, 2025 | 10.20 | 10.40 | 9.85 | 9.85 | 9.77 | -4.37% | - |
| Sep 22, 2025 | 10.30 | 10.40 | 10.30 | 10.30 | 10.22 | -0.96% | - |
| Sep 19, 2025 | 10.70 | 10.70 | 10.40 | 10.40 | 10.32 | -2.80% | - |
| Sep 18, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.61 | 1.90% | - |
| Sep 17, 2025 | 10.20 | 10.50 | 10.20 | 10.50 | 10.42 | 2.94% | - |
| Sep 16, 2025 | 10.30 | 10.30 | 10.20 | 10.20 | 10.12 | -0.97% | - |
| Sep 15, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.22 | -1.90% | - |
| Sep 12, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.42 | - | - |
| Sep 11, 2025 | 10.30 | 10.50 | 10.30 | 10.50 | 10.42 | 1.94% | - |
| Sep 10, 2025 | 10.30 | 10.40 | 10.10 | 10.30 | 10.22 | -0.96% | - |
| Sep 9, 2025 | 10.50 | 10.50 | 10.10 | 10.40 | 10.32 | -0.95% | - |
| Sep 8, 2025 | 10.50 | 10.50 | 10.30 | 10.50 | 10.42 | - | - |
| Sep 5, 2025 | 10.20 | 10.50 | 10.10 | 10.50 | 10.42 | 1.94% | - |
| Sep 4, 2025 | 10.30 | 10.30 | 10.20 | 10.30 | 10.22 | -0.96% | - |
| Sep 3, 2025 | 10.50 | 10.50 | 10.10 | 10.40 | 10.32 | -1.89% | - |
| Sep 2, 2025 | 10.60 | 10.60 | 10.30 | 10.60 | 10.52 | - | - |
| Sep 1, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.52 | -0.93% | - |
| Aug 29, 2025 | 10.40 | 10.70 | 10.40 | 10.70 | 10.61 | 1.90% | - |
| Aug 28, 2025 | 10.50 | 10.50 | 10.40 | 10.50 | 10.33 | - | - |
| Aug 27, 2025 | 10.40 | 10.50 | 10.20 | 10.50 | 10.33 | 0.96% | - |
| Aug 26, 2025 | 10.40 | 10.40 | 10.20 | 10.40 | 10.23 | -0.95% | - |
| Aug 25, 2025 | 10.60 | 10.60 | 10.30 | 10.50 | 10.33 | -0.94% | - |
| Aug 22, 2025 | 10.50 | 10.60 | 10.30 | 10.60 | 10.43 | 3.92% | 15 |
| Aug 21, 2025 | 10.20 | 10.30 | 10.10 | 10.20 | 10.04 | - | - |
| Aug 20, 2025 | 10.20 | 10.20 | 10.10 | 10.20 | 10.04 | - | - |
| Aug 19, 2025 | 9.80 | 10.30 | 9.80 | 10.20 | 10.04 | 3.55% | - |
| Aug 18, 2025 | 9.80 | 9.95 | 9.65 | 9.85 | 9.69 | 0.51% | - |
| Aug 15, 2025 | 9.75 | 9.80 | 9.60 | 9.80 | 9.64 | 1.03% | - |
| Aug 14, 2025 | 9.40 | 9.70 | 9.15 | 9.70 | 9.54 | 2.65% | - |
| Aug 13, 2025 | 8.80 | 9.45 | 8.80 | 9.45 | 9.30 | 8.00% | - |
| Aug 12, 2025 | 8.00 | 8.75 | 8.00 | 8.75 | 8.61 | 10.06% | - |
| Aug 11, 2025 | 7.95 | 8.20 | 7.95 | 7.95 | 7.82 | -0.62% | - |
| Aug 8, 2025 | 7.05 | 8.20 | 7.05 | 8.00 | 7.87 | 11.89% | - |
| Aug 7, 2025 | 5.60 | 7.30 | 5.60 | 7.15 | 7.03 | 32.41% | 250 |
| Aug 6, 2025 | 5.65 | 5.65 | 5.35 | 5.40 | 5.31 | -4.42% | - |
| Aug 5, 2025 | 5.45 | 5.65 | 5.45 | 5.65 | 5.56 | 2.73% | - |
| Aug 4, 2025 | 5.35 | 5.50 | 5.35 | 5.50 | 5.41 | 1.85% | - |
| Aug 1, 2025 | 5.70 | 5.70 | 5.40 | 5.40 | 5.31 | -6.09% | - |
| Jul 31, 2025 | 6.00 | 6.00 | 5.70 | 5.75 | 5.66 | -4.17% | - |
| Jul 30, 2025 | 6.25 | 6.30 | 5.95 | 6.00 | 5.90 | -4.00% | 3,000 |
| Jul 29, 2025 | 6.45 | 6.50 | 6.25 | 6.25 | 6.15 | -3.10% | - |
| Jul 28, 2025 | 6.40 | 6.50 | 6.40 | 6.45 | 6.35 | 0.78% | - |
| Jul 25, 2025 | 6.35 | 6.40 | 6.20 | 6.40 | 6.30 | 1.59% | - |
| Jul 24, 2025 | 6.55 | 6.55 | 6.30 | 6.30 | 6.20 | -4.55% | - |
| Jul 23, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.49 | 4.76% | - |
| Jul 22, 2025 | 6.15 | 6.30 | 6.10 | 6.30 | 6.20 | 2.44% | - |
| Jul 21, 2025 | 6.15 | 6.25 | 6.15 | 6.15 | 6.05 | -0.81% | - |