Skip to main content
Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
9.74
+0.12 (1.25%)
Apr 28, 2026, 4:00 PM EDT - Market closed

Mativ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20269.669.769.529.63-0.10%127,874
Apr 27, 20269.729.979.609.629.62-1.43%382,619
Apr 24, 20269.579.849.579.769.761.24%238,410
Apr 23, 20269.649.769.589.649.64-0.52%253,075
Apr 22, 20269.799.999.639.699.69-0.21%268,530
Apr 21, 20269.719.869.599.719.71-0.31%280,731
Apr 20, 20269.489.779.489.749.741.78%286,090
Apr 17, 20269.539.939.539.579.571.38%342,651
Apr 16, 20269.219.459.219.449.442.28%338,916
Apr 15, 20269.259.349.119.239.23-0.32%265,162
Apr 14, 20269.279.399.179.269.26-0.32%412,996
Apr 13, 20268.499.318.499.299.299.17%629,655
Apr 10, 20268.558.798.478.518.510.35%445,416
Apr 9, 20268.318.638.318.488.480.83%513,658
Apr 8, 20268.508.698.318.418.414.47%443,424
Apr 7, 20268.348.487.948.058.05-3.82%411,096
Apr 6, 20268.338.428.168.378.37-1.30%408,245
Apr 2, 20268.608.668.358.488.48-2.75%521,702
Apr 1, 20268.748.878.678.728.720.23%916,506
Mar 31, 20268.658.878.648.708.701.99%491,208
Mar 30, 20268.618.658.468.538.530.24%393,967
Mar 27, 20268.668.758.468.518.51-2.63%336,018
Mar 26, 20268.658.918.658.748.74-0.23%403,725
Mar 25, 20268.858.958.658.768.761.62%442,946
Mar 24, 20268.538.778.448.628.62-0.35%469,340
Mar 23, 20268.548.898.388.658.655.49%835,068
Mar 20, 20268.408.538.108.208.20-1.32%924,496
Mar 19, 20268.438.548.228.318.31-2.58%562,342
Mar 18, 20268.618.718.418.538.53-1.50%535,241
Mar 17, 20268.819.098.518.668.66-0.23%644,059
Mar 16, 20268.988.998.678.688.68-1.81%460,516
Mar 13, 20269.079.248.768.848.84-3.18%447,342
Mar 12, 20268.969.248.939.139.03-0.22%407,530
Mar 11, 20268.959.238.889.159.051.44%591,592
Mar 10, 20269.239.298.999.028.92-2.59%406,503
Mar 9, 20269.159.368.879.269.16-1.28%428,980
Mar 6, 20269.679.709.319.389.28-5.06%302,497
Mar 5, 20269.9510.189.839.889.77-1.50%277,367
Mar 4, 202610.2710.279.9210.039.92-0.40%347,073
Mar 3, 202610.2910.349.8710.079.96-5.71%338,184
Mar 2, 202610.6610.8910.4810.6810.56-1.48%368,829
Feb 27, 202610.7810.9710.5610.8410.72-1.99%465,086
Feb 26, 202611.0311.2410.7811.0610.940.36%585,983
Feb 25, 202610.9111.0510.6911.0210.901.75%381,263
Feb 24, 202611.0111.3910.7810.8310.71-1.37%473,273
Feb 23, 202611.2411.5010.7310.9810.86-3.77%659,120
Feb 20, 202612.7612.9111.3611.4111.29-14.15%610,862
Feb 19, 202614.4214.6512.6813.2913.14-7.96%514,495
Feb 18, 202614.2914.6014.1114.4414.281.26%305,517
Feb 17, 202614.6814.8213.7814.2614.10-3.52%337,033
Feb 13, 202614.5214.9814.4914.7814.621.79%188,634
Feb 12, 202615.1115.4814.4714.5214.36-3.52%454,848
Feb 11, 202614.7915.2014.6715.0514.892.24%279,283
Feb 10, 202614.6614.9514.4914.7214.562.36%233,744
Feb 9, 202614.6014.8514.3514.3814.22-1.17%237,538
Feb 6, 202613.9714.9513.9714.5514.394.75%527,968
Feb 5, 202613.6214.2913.5313.8913.740.73%435,693
Feb 4, 202613.1013.7913.1013.7913.646.82%399,841
Feb 3, 202612.6613.0012.4612.9112.772.87%248,478
Feb 2, 202612.0512.6811.9612.5512.414.15%227,628
Jan 30, 202612.1512.2111.7612.0511.92-2.03%286,341
Jan 29, 202612.4412.4411.8712.3012.17-258,511
Jan 28, 202612.5512.5812.1112.3012.17-1.68%345,858
Jan 27, 202612.6412.6412.3312.5112.37-1.34%163,106
Jan 26, 202612.8412.8412.5212.6812.54-0.55%153,997
Jan 23, 202612.9713.0412.6512.7512.61-1.92%199,436
Jan 22, 202612.6813.3512.6813.0012.863.34%256,207
Jan 21, 202612.3212.6012.1312.5812.443.37%343,234
Jan 20, 202612.3912.4811.9812.1712.04-3.57%285,427
Jan 16, 202612.9512.9512.5912.6212.48-3.74%281,595
Jan 15, 202613.2013.4313.0713.1112.97-0.76%299,048
Jan 14, 202613.3313.5013.0813.2113.07-0.38%240,734
Jan 13, 202613.3913.4913.0813.2613.11-0.38%207,291
Jan 12, 202613.0613.4713.0013.3113.161.76%210,915
Jan 9, 202612.7513.1112.6613.0812.942.75%205,469
Jan 8, 202612.2112.9012.1812.7312.593.33%289,755
Jan 7, 202612.2212.3211.8812.3212.190.82%270,354
Jan 6, 202611.8812.2211.6812.2212.092.26%313,052
Jan 5, 202611.7412.0811.7411.9511.821.10%268,565
Jan 2, 202612.3012.3211.7011.8211.69-2.72%427,987
Dec 31, 202512.5312.5512.0912.1512.02-3.03%162,458
Dec 30, 202512.2412.5511.9012.5312.392.37%496,280
Dec 29, 202512.3312.3812.0612.2412.11-1.61%199,480
Dec 26, 202512.3512.4512.1912.4412.300.65%205,581
Dec 24, 202512.3212.4212.2612.3612.220.73%75,371
Dec 23, 202512.4812.5512.2012.2712.14-2.08%281,929
Dec 22, 202512.4612.8112.4512.5312.390.32%238,012
Dec 19, 202512.5812.7712.4412.4912.35-1.73%618,751
Dec 18, 202512.5312.8312.2612.7112.572.42%336,830
Dec 17, 202512.6712.7412.2112.4112.27-3.20%331,776
Dec 16, 202512.6112.9012.6012.8212.680.71%282,167
Dec 15, 202512.7413.2212.5612.7312.590.87%325,585
Dec 12, 202513.0713.1212.6112.6212.48-2.62%474,383
Dec 11, 202512.5913.0012.5812.9612.823.02%392,736
Dec 10, 202512.1412.7412.1012.5812.443.37%448,125
Dec 9, 202511.9612.2411.9312.1712.043.22%286,301
Dec 8, 202512.1212.1211.7811.7911.66-2.40%235,337
Dec 5, 202512.1512.2611.9412.0811.95-0.49%205,654
Dec 4, 202512.1712.2512.0012.1412.01-0.33%262,370
Dec 3, 202512.2612.4912.0112.1812.05-0.33%285,042