Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
9.38
-0.50 (-5.06%)
Mar 6, 2026, 4:00 PM EST - Market closed
Mativ Holdings Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.67 | 9.70 | 9.31 | 9.38 | 9.38 | -5.06% | 280,769 |
| Mar 5, 2026 | 9.95 | 10.18 | 9.83 | 9.88 | 9.88 | -1.50% | 276,923 |
| Mar 4, 2026 | 10.27 | 10.27 | 9.92 | 10.03 | 10.03 | -0.40% | 329,623 |
| Mar 3, 2026 | 10.29 | 10.34 | 9.87 | 10.07 | 10.07 | -5.71% | 326,796 |
| Mar 2, 2026 | 10.66 | 10.89 | 10.48 | 10.68 | 10.68 | -1.48% | 359,128 |
| Feb 27, 2026 | 10.78 | 10.97 | 10.56 | 10.84 | 10.84 | -1.99% | 461,179 |
| Feb 26, 2026 | 11.03 | 11.24 | 10.78 | 11.06 | 11.06 | 0.36% | 579,284 |
| Feb 25, 2026 | 10.91 | 11.05 | 10.69 | 11.02 | 11.02 | 1.75% | 381,263 |
| Feb 24, 2026 | 11.01 | 11.39 | 10.78 | 10.83 | 10.83 | -1.37% | 441,990 |
| Feb 23, 2026 | 11.24 | 11.50 | 10.73 | 10.98 | 10.98 | -3.77% | 659,120 |
| Feb 20, 2026 | 12.76 | 12.91 | 11.36 | 11.41 | 11.41 | -14.15% | 601,157 |
| Feb 19, 2026 | 14.42 | 14.65 | 12.68 | 13.29 | 13.29 | -7.96% | 512,573 |
| Feb 18, 2026 | 14.29 | 14.60 | 14.11 | 14.44 | 14.44 | 1.26% | 302,162 |
| Feb 17, 2026 | 14.68 | 14.82 | 13.78 | 14.26 | 14.26 | -3.52% | 321,353 |
| Feb 13, 2026 | 14.52 | 14.98 | 14.49 | 14.78 | 14.78 | 1.79% | 188,565 |
| Feb 12, 2026 | 15.11 | 15.48 | 14.47 | 14.52 | 14.52 | -3.52% | 454,848 |
| Feb 11, 2026 | 14.79 | 15.20 | 14.67 | 15.05 | 15.05 | 2.24% | 240,159 |
| Feb 10, 2026 | 14.66 | 14.95 | 14.49 | 14.72 | 14.72 | 2.36% | 233,482 |
| Feb 9, 2026 | 14.60 | 14.85 | 14.35 | 14.38 | 14.38 | -1.17% | 237,435 |
| Feb 6, 2026 | 13.97 | 14.95 | 13.97 | 14.55 | 14.55 | 4.75% | 527,942 |
| Feb 5, 2026 | 13.62 | 14.29 | 13.53 | 13.89 | 13.89 | 0.73% | 435,436 |
| Feb 4, 2026 | 13.10 | 13.79 | 13.10 | 13.79 | 13.79 | 6.82% | 399,713 |
| Feb 3, 2026 | 12.66 | 13.00 | 12.46 | 12.91 | 12.91 | 2.87% | 248,478 |
| Feb 2, 2026 | 12.05 | 12.68 | 11.96 | 12.55 | 12.55 | 4.15% | 227,453 |
| Jan 30, 2026 | 12.15 | 12.21 | 11.76 | 12.05 | 12.05 | -2.03% | 286,341 |
| Jan 29, 2026 | 12.44 | 12.44 | 11.87 | 12.30 | 12.30 | - | 258,511 |
| Jan 28, 2026 | 12.55 | 12.58 | 12.11 | 12.30 | 12.30 | -1.68% | 345,858 |
| Jan 27, 2026 | 12.64 | 12.64 | 12.33 | 12.51 | 12.51 | -1.34% | 163,106 |
| Jan 26, 2026 | 12.84 | 12.84 | 12.52 | 12.68 | 12.68 | -0.55% | 153,997 |
| Jan 23, 2026 | 12.97 | 13.04 | 12.65 | 12.75 | 12.75 | -1.92% | 199,262 |
| Jan 22, 2026 | 12.68 | 13.35 | 12.68 | 13.00 | 13.00 | 3.34% | 256,207 |
| Jan 21, 2026 | 12.32 | 12.60 | 12.13 | 12.58 | 12.58 | 3.37% | 237,436 |
| Jan 20, 2026 | 12.39 | 12.48 | 11.98 | 12.17 | 12.17 | -3.57% | 285,375 |
| Jan 16, 2026 | 12.95 | 12.95 | 12.59 | 12.62 | 12.62 | -3.74% | 265,126 |
| Jan 15, 2026 | 13.20 | 13.43 | 13.07 | 13.11 | 13.11 | -0.76% | 299,048 |
| Jan 14, 2026 | 13.33 | 13.50 | 13.08 | 13.21 | 13.21 | -0.38% | 240,734 |
| Jan 13, 2026 | 13.39 | 13.49 | 13.08 | 13.26 | 13.26 | -0.38% | 207,291 |
| Jan 12, 2026 | 13.06 | 13.47 | 13.00 | 13.31 | 13.31 | 1.76% | 210,915 |
| Jan 9, 2026 | 12.75 | 13.11 | 12.66 | 13.08 | 13.08 | 2.75% | 205,423 |
| Jan 8, 2026 | 12.21 | 12.90 | 12.18 | 12.73 | 12.73 | 3.33% | 289,729 |
| Jan 7, 2026 | 12.22 | 12.32 | 11.88 | 12.32 | 12.32 | 0.82% | 270,354 |
| Jan 6, 2026 | 11.88 | 12.22 | 11.68 | 12.22 | 12.22 | 2.26% | 287,014 |
| Jan 5, 2026 | 11.74 | 12.08 | 11.74 | 11.95 | 11.95 | 1.10% | 268,565 |
| Jan 2, 2026 | 12.30 | 12.32 | 11.70 | 11.82 | 11.82 | -2.72% | 277,751 |
| Dec 31, 2025 | 12.53 | 12.55 | 12.09 | 12.15 | 12.15 | -3.03% | 162,458 |
| Dec 30, 2025 | 12.24 | 12.55 | 11.90 | 12.53 | 12.53 | 2.37% | 496,255 |
| Dec 29, 2025 | 12.33 | 12.38 | 12.06 | 12.24 | 12.24 | -1.61% | 199,452 |
| Dec 26, 2025 | 12.35 | 12.45 | 12.19 | 12.44 | 12.44 | 0.65% | 205,581 |
| Dec 24, 2025 | 12.32 | 12.42 | 12.26 | 12.36 | 12.36 | 0.73% | 75,371 |
| Dec 23, 2025 | 12.48 | 12.55 | 12.20 | 12.27 | 12.27 | -2.08% | 281,929 |
| Dec 22, 2025 | 12.46 | 12.81 | 12.45 | 12.53 | 12.53 | 0.32% | 238,012 |
| Dec 19, 2025 | 12.58 | 12.77 | 12.44 | 12.49 | 12.49 | -1.73% | 608,580 |
| Dec 18, 2025 | 12.53 | 12.83 | 12.26 | 12.71 | 12.71 | 2.42% | 336,830 |
| Dec 17, 2025 | 12.67 | 12.74 | 12.21 | 12.41 | 12.41 | -3.20% | 331,776 |
| Dec 16, 2025 | 12.61 | 12.90 | 12.60 | 12.82 | 12.82 | 0.71% | 282,167 |
| Dec 15, 2025 | 12.74 | 13.22 | 12.56 | 12.73 | 12.73 | 0.87% | 325,585 |
| Dec 12, 2025 | 13.07 | 13.12 | 12.61 | 12.62 | 12.62 | -2.62% | 474,383 |
| Dec 11, 2025 | 12.59 | 13.00 | 12.58 | 12.96 | 12.96 | 3.02% | 392,736 |
| Dec 10, 2025 | 12.14 | 12.74 | 12.10 | 12.58 | 12.58 | 3.37% | 448,125 |
| Dec 9, 2025 | 11.96 | 12.24 | 11.93 | 12.17 | 12.17 | 3.22% | 286,301 |
| Dec 8, 2025 | 12.12 | 12.12 | 11.78 | 11.79 | 11.79 | -2.40% | 235,337 |
| Dec 5, 2025 | 12.15 | 12.26 | 11.94 | 12.08 | 12.08 | -0.49% | 205,654 |
| Dec 4, 2025 | 12.17 | 12.25 | 12.00 | 12.14 | 12.14 | -0.33% | 262,370 |
| Dec 3, 2025 | 12.26 | 12.49 | 12.01 | 12.18 | 12.18 | -0.33% | 285,042 |
| Dec 2, 2025 | 12.49 | 12.49 | 12.15 | 12.22 | 12.22 | -0.65% | 197,206 |
| Dec 1, 2025 | 12.44 | 12.62 | 12.24 | 12.30 | 12.30 | -1.52% | 292,841 |
| Nov 28, 2025 | 12.79 | 12.79 | 12.47 | 12.49 | 12.49 | -1.65% | 93,508 |
| Nov 26, 2025 | 12.63 | 12.96 | 12.61 | 12.70 | 12.60 | 0.63% | 256,328 |
| Nov 25, 2025 | 12.42 | 13.19 | 12.42 | 12.62 | 12.52 | 1.61% | 580,432 |
| Nov 24, 2025 | 12.27 | 12.53 | 11.98 | 12.42 | 12.32 | 1.39% | 234,732 |
| Nov 21, 2025 | 11.64 | 12.42 | 11.61 | 12.25 | 12.15 | 5.42% | 294,219 |
| Nov 20, 2025 | 12.06 | 12.30 | 11.52 | 11.62 | 11.53 | -3.09% | 413,558 |
| Nov 19, 2025 | 12.00 | 12.09 | 11.76 | 11.99 | 11.90 | 0.42% | 313,281 |
| Nov 18, 2025 | 12.09 | 12.25 | 11.67 | 11.94 | 11.85 | -1.49% | 311,307 |
| Nov 17, 2025 | 12.69 | 12.69 | 12.03 | 12.12 | 12.02 | -4.94% | 303,518 |
| Nov 14, 2025 | 12.94 | 12.97 | 12.65 | 12.75 | 12.65 | -3.34% | 334,267 |
| Nov 13, 2025 | 13.14 | 13.57 | 13.11 | 13.19 | 13.09 | -0.15% | 457,502 |
| Nov 12, 2025 | 13.11 | 13.41 | 13.02 | 13.21 | 13.11 | 0.53% | 348,748 |
| Nov 11, 2025 | 12.55 | 13.29 | 12.55 | 13.14 | 13.04 | 5.12% | 490,906 |
| Nov 10, 2025 | 12.35 | 12.54 | 12.03 | 12.50 | 12.40 | 3.31% | 522,787 |
| Nov 7, 2025 | 12.70 | 12.70 | 11.75 | 12.10 | 12.00 | -5.76% | 500,235 |
| Nov 6, 2025 | 11.61 | 12.96 | 11.61 | 12.84 | 12.74 | 21.94% | 842,455 |
| Nov 5, 2025 | 10.18 | 10.58 | 10.16 | 10.53 | 10.45 | 2.43% | 424,844 |
| Nov 4, 2025 | 10.30 | 10.46 | 10.21 | 10.28 | 10.20 | -1.63% | 318,681 |
| Nov 3, 2025 | 10.66 | 10.69 | 10.30 | 10.45 | 10.37 | -2.15% | 253,450 |
| Oct 31, 2025 | 10.55 | 10.81 | 10.50 | 10.68 | 10.60 | 0.28% | 298,052 |
| Oct 30, 2025 | 10.62 | 10.83 | 10.58 | 10.65 | 10.57 | -2.20% | 236,608 |
| Oct 29, 2025 | 10.94 | 11.24 | 10.66 | 10.89 | 10.80 | -1.18% | 263,483 |
| Oct 28, 2025 | 11.21 | 11.23 | 10.96 | 11.02 | 10.93 | -1.61% | 191,926 |
| Oct 27, 2025 | 11.60 | 11.65 | 11.17 | 11.20 | 11.11 | -3.11% | 195,706 |
| Oct 24, 2025 | 11.67 | 11.79 | 11.51 | 11.56 | 11.47 | 0.43% | 278,443 |
| Oct 23, 2025 | 11.33 | 11.70 | 11.11 | 11.51 | 11.42 | 3.32% | 377,251 |
| Oct 22, 2025 | 10.78 | 11.17 | 10.78 | 11.14 | 11.05 | 2.48% | 393,223 |
| Oct 21, 2025 | 10.80 | 11.00 | 10.66 | 10.87 | 10.78 | 0.83% | 195,220 |
| Oct 20, 2025 | 10.61 | 10.81 | 10.52 | 10.78 | 10.70 | 2.67% | 238,620 |
| Oct 17, 2025 | 10.73 | 10.87 | 10.41 | 10.50 | 10.42 | -2.69% | 313,456 |
| Oct 16, 2025 | 11.17 | 11.17 | 10.56 | 10.79 | 10.71 | -2.97% | 372,252 |
| Oct 15, 2025 | 11.22 | 11.29 | 10.99 | 11.12 | 11.03 | -0.27% | 431,724 |
| Oct 14, 2025 | 10.01 | 11.16 | 9.92 | 11.15 | 11.06 | 7.11% | 686,153 |
| Oct 13, 2025 | 9.97 | 10.47 | 9.92 | 10.41 | 10.33 | 7.10% | 394,997 |