Skip to main content
Mativ Holdings, Inc. (MATV)
NYSE: MATV · Real-Time Price · USD
8.19
+0.19 (2.37%)
At close: Jun 26, 2026, 4:00 PM EDT
8.19
0.00 (0.00%)
After-hours: Jun 26, 2026, 7:23 PM EDT

Mativ Holdings Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20267.948.207.798.198.192.37%1,510,266
Jun 25, 20268.028.267.898.008.00-0.87%480,437
Jun 24, 20267.838.077.738.078.073.20%478,405
Jun 23, 20267.798.017.697.827.82-0.76%686,485
Jun 22, 20267.857.967.807.887.88-0.51%371,895
Jun 18, 20267.838.017.787.927.921.54%1,181,011
Jun 17, 20268.078.257.667.807.80-4.06%400,411
Jun 16, 20268.138.227.958.138.130.12%316,877
Jun 15, 20268.298.388.058.128.12-0.12%377,649
Jun 12, 20268.058.228.018.138.132.52%316,208
Jun 11, 20267.897.967.687.937.930.63%696,633
Jun 10, 20267.677.977.677.887.882.47%602,002
Jun 9, 20267.647.857.467.697.691.72%372,692
Jun 8, 20267.607.727.357.567.561.61%560,582
Jun 5, 20267.577.667.407.447.44-3.12%328,715
Jun 4, 20267.737.877.527.687.681.32%437,158
Jun 3, 20268.068.157.567.587.58-7.56%586,898
Jun 2, 20267.938.307.918.208.203.67%321,622
Jun 1, 20268.708.707.867.917.91-10.92%533,901
May 29, 20269.109.138.818.888.88-2.20%310,094
May 28, 20268.989.288.929.189.081.10%518,063
May 27, 20269.019.288.869.088.982.02%533,233
May 26, 20268.809.138.728.908.801.83%367,395
May 22, 20268.588.788.568.748.641.98%288,726
May 21, 20268.418.738.218.578.480.12%334,094
May 20, 20268.048.568.018.568.475.68%351,644
May 19, 20268.158.417.868.108.01-2.53%546,653
May 18, 20268.258.508.138.318.221.47%410,300
May 15, 20268.528.678.178.198.10-5.10%366,764
May 14, 20268.778.908.578.638.54-1.03%240,428
May 13, 20268.518.828.478.728.631.28%425,753
May 12, 20268.598.748.478.618.52-1.60%465,766
May 11, 20269.149.398.668.758.65-5.10%502,978
May 8, 20269.359.558.999.229.12-1.91%590,446
May 7, 20269.339.578.669.409.301.18%803,346
May 6, 20269.179.559.159.299.191.64%352,477
May 5, 20268.929.288.889.149.043.75%238,122
May 4, 20269.299.298.368.818.71-6.18%626,002
May 1, 20269.289.429.179.399.291.19%416,805
Apr 30, 20269.319.379.009.289.18-1.69%347,121
Apr 29, 20269.649.749.379.449.34-3.08%346,659
Apr 28, 20269.669.769.529.749.631.25%190,018
Apr 27, 20269.729.979.609.629.52-1.43%382,619
Apr 24, 20269.579.849.579.769.651.24%238,821
Apr 23, 20269.649.769.589.649.53-0.52%253,075
Apr 22, 20269.799.999.639.699.58-0.21%271,116
Apr 21, 20269.719.869.599.719.60-0.31%293,149
Apr 20, 20269.489.779.489.749.631.78%319,842
Apr 17, 20269.539.939.539.579.471.38%342,651
Apr 16, 20269.219.459.219.449.342.28%338,928
Apr 15, 20269.259.349.119.239.13-0.32%265,664
Apr 14, 20269.279.399.179.269.16-0.32%412,996
Apr 13, 20268.499.318.499.299.199.17%629,667
Apr 10, 20268.558.798.478.518.420.35%445,417
Apr 9, 20268.318.638.318.488.390.83%513,664
Apr 8, 20268.508.698.318.418.324.47%503,534
Apr 7, 20268.348.487.948.057.96-3.82%412,140
Apr 6, 20268.338.428.168.378.28-1.30%408,245
Apr 2, 20268.608.668.358.488.39-2.75%521,708
Apr 1, 20268.748.878.678.728.630.23%916,506
Mar 31, 20268.658.878.648.708.611.99%491,208
Mar 30, 20268.618.658.468.538.440.24%404,708
Mar 27, 20268.668.758.468.518.42-2.63%336,018
Mar 26, 20268.658.918.658.748.64-0.23%410,917
Mar 25, 20268.858.958.658.768.661.62%460,715
Mar 24, 20268.538.778.448.628.53-0.35%597,144
Mar 23, 20268.548.898.388.658.565.49%835,558
Mar 20, 20268.408.538.108.208.11-1.32%962,264
Mar 19, 20268.438.548.228.318.22-2.58%597,305
Mar 18, 20268.618.718.418.538.44-1.50%541,649
Mar 17, 20268.819.098.518.668.57-0.23%656,653
Mar 16, 20268.988.998.678.688.59-1.81%468,638
Mar 13, 20269.079.248.768.848.74-2.10%447,352
Mar 12, 20268.969.248.939.138.93-0.22%428,539
Mar 11, 20268.959.238.889.158.951.44%591,592
Mar 10, 20269.239.298.999.028.82-2.59%406,503
Mar 9, 20269.159.368.879.269.06-1.28%428,980
Mar 6, 20269.679.709.319.389.18-5.06%302,497
Mar 5, 20269.9510.189.839.889.67-1.50%277,367
Mar 4, 202610.2710.279.9210.039.81-0.40%347,073
Mar 3, 202610.2910.349.8710.079.85-5.71%338,184
Mar 2, 202610.6610.8910.4810.6810.45-1.48%368,829
Feb 27, 202610.7810.9710.5610.8410.60-1.99%465,086
Feb 26, 202611.0311.2410.7811.0610.820.36%585,983
Feb 25, 202610.9111.0510.6911.0210.781.75%381,263
Feb 24, 202611.0111.3910.7810.8310.59-1.37%473,273
Feb 23, 202611.2411.5010.7310.9810.74-3.77%659,120
Feb 20, 202612.7612.9111.3611.4111.16-14.15%610,862
Feb 19, 202614.4214.6512.6813.2913.00-7.96%514,495
Feb 18, 202614.2914.6014.1114.4414.131.26%305,517
Feb 17, 202614.6814.8213.7814.2613.95-3.52%337,033
Feb 13, 202614.5214.9814.4914.7814.461.79%188,634
Feb 12, 202615.1115.4814.4714.5214.20-3.52%454,848
Feb 11, 202614.7915.2014.6715.0514.722.24%279,283
Feb 10, 202614.6614.9514.4914.7214.402.36%233,744
Feb 9, 202614.6014.8514.3514.3814.07-1.17%237,538
Feb 6, 202613.9714.9513.9714.5514.234.75%527,968
Feb 5, 202613.6214.2913.5313.8913.590.73%435,693
Feb 4, 202613.1013.7913.1013.7913.496.82%399,841
Feb 3, 202612.6613.0012.4612.9112.632.87%248,478