Mativ Holdings, Inc. Common Stock (MATV)
12.18
+0.00 (0.00%)
NYSE · Last Trade: Sep 4th, 4:22 AM EDT
Historical Prices For Mativ Holdings, Inc. Common Stock (MATV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 9/03/2025 | 12.33 | 12.44 | 11.87 | 12.18 | 480,659 | 12.18 |
| 9/02/2025 | 12.27 | 12.60 | 12.09 | 12.45 | 596,432 | 12.45 |
| 8/29/2025 | 12.36 | 12.61 | 12.11 | 12.57 | 753,839 | 12.57 |
| 8/28/2025 | 12.44 | 12.55 | 12.16 | 12.32 | 913,318 | 12.22 |
| 8/27/2025 | 12.16 | 12.35 | 11.88 | 12.32 | 533,106 | 12.22 |
| 8/26/2025 | 12.24 | 12.29 | 11.88 | 12.25 | 442,484 | 12.15 |
| 8/25/2025 | 12.44 | 12.49 | 12.13 | 12.25 | 496,602 | 12.15 |
| 8/22/2025 | 12.12 | 12.89 | 12.01 | 12.49 | 1,031,237 | 12.39 |
| 8/21/2025 | 11.88 | 12.09 | 11.76 | 12.00 | 910,831 | 11.90 |
| 8/20/2025 | 11.96 | 12.16 | 11.78 | 11.97 | 1,052,108 | 11.87 |
| 8/19/2025 | 11.62 | 12.08 | 11.57 | 12.05 | 685,797 | 11.95 |
| 8/18/2025 | 11.52 | 11.81 | 11.07 | 11.56 | 746,680 | 11.47 |
| 8/15/2025 | 11.49 | 11.65 | 11.31 | 11.58 | 716,265 | 11.49 |
| 8/14/2025 | 10.88 | 11.48 | 10.66 | 11.46 | 939,805 | 11.37 |
| 8/13/2025 | 10.55 | 11.31 | 10.34 | 11.16 | 1,400,634 | 11.07 |
| 8/12/2025 | 9.53 | 10.44 | 9.44 | 10.41 | 1,029,145 | 10.33 |
| 8/11/2025 | 9.55 | 9.75 | 9.21 | 9.41 | 1,227,876 | 9.33 |
| 8/08/2025 | 7.99 | 9.79 | 7.86 | 9.39 | 1,356,507 | 9.31 |
| 8/07/2025 | 7.80 | 8.60 | 7.78 | 8.46 | 1,515,102 | 8.39 |
| 8/06/2025 | 6.53 | 6.54 | 6.27 | 6.28 | 360,224 | 6.23 |
| 8/05/2025 | 6.34 | 6.66 | 6.34 | 6.56 | 291,700 | 6.51 |
| 8/04/2025 | 6.31 | 6.47 | 6.29 | 6.37 | 328,538 | 6.32 |
| 8/01/2025 | 6.41 | 6.44 | 6.17 | 6.26 | 458,428 | 6.21 |
| 7/31/2025 | 6.79 | 6.87 | 6.55 | 6.62 | 490,375 | 6.57 |
| 7/30/2025 | 7.31 | 7.34 | 6.87 | 6.89 | 421,453 | 6.83 |
| 7/29/2025 | 7.59 | 7.60 | 7.28 | 7.28 | 284,343 | 7.22 |
| 7/28/2025 | 7.61 | 7.66 | 7.41 | 7.56 | 245,915 | 7.50 |
| 7/25/2025 | 7.51 | 7.64 | 7.32 | 7.57 | 371,600 | 7.51 |
| 7/24/2025 | 7.71 | 7.85 | 7.45 | 7.51 | 467,252 | 7.45 |
| 7/23/2025 | 7.67 | 7.87 | 7.60 | 7.84 | 710,140 | 7.78 |
| 7/22/2025 | 7.29 | 7.60 | 7.19 | 7.51 | 2,022,251 | 7.45 |
| 7/21/2025 | 7.34 | 7.39 | 7.21 | 7.28 | 545,476 | 7.22 |
| 7/18/2025 | 7.30 | 7.31 | 7.12 | 7.25 | 456,708 | 7.19 |
| 7/17/2025 | 7.28 | 7.45 | 7.18 | 7.31 | 388,027 | 7.25 |
| 7/16/2025 | 7.20 | 7.28 | 7.01 | 7.25 | 720,391 | 7.19 |
| 7/15/2025 | 7.54 | 7.59 | 7.14 | 7.14 | 364,178 | 7.08 |
| 7/14/2025 | 7.61 | 7.61 | 7.41 | 7.47 | 309,767 | 7.41 |
| 7/11/2025 | 7.51 | 7.64 | 7.45 | 7.61 | 273,167 | 7.55 |
| 7/10/2025 | 7.53 | 7.89 | 7.53 | 7.62 | 525,898 | 7.56 |
| 7/09/2025 | 7.48 | 7.60 | 7.38 | 7.57 | 354,204 | 7.51 |
| 7/08/2025 | 7.34 | 7.61 | 7.32 | 7.43 | 465,910 | 7.37 |
| 7/07/2025 | 7.50 | 7.61 | 7.24 | 7.24 | 459,774 | 7.18 |
| 7/03/2025 | 7.35 | 7.58 | 7.28 | 7.58 | 210,355 | 7.52 |
| 7/02/2025 | 7.14 | 7.48 | 7.07 | 7.39 | 490,917 | 7.33 |
| 7/01/2025 | 6.74 | 7.29 | 6.74 | 7.06 | 560,339 | 7.00 |
| 6/30/2025 | 7.00 | 7.02 | 6.67 | 6.82 | 453,363 | 6.76 |
| 6/27/2025 | 6.71 | 7.06 | 6.63 | 6.98 | 2,021,774 | 6.92 |
| 6/26/2025 | 6.50 | 6.73 | 6.50 | 6.70 | 492,147 | 6.65 |
| 6/25/2025 | 6.45 | 6.63 | 6.36 | 6.50 | 376,425 | 6.45 |
| 6/24/2025 | 6.45 | 6.61 | 6.42 | 6.49 | 417,023 | 6.44 |
| 6/23/2025 | 6.42 | 6.46 | 6.11 | 6.36 | 373,499 | 6.31 |
| 6/20/2025 | 6.56 | 6.59 | 6.34 | 6.45 | 1,354,315 | 6.40 |
| 6/18/2025 | 6.50 | 6.74 | 6.47 | 6.50 | 346,277 | 6.45 |
| 6/17/2025 | 6.51 | 6.77 | 6.48 | 6.50 | 394,548 | 6.45 |
| 6/16/2025 | 6.48 | 6.63 | 6.34 | 6.61 | 472,699 | 6.56 |
| 6/13/2025 | 6.47 | 6.65 | 6.33 | 6.33 | 402,274 | 6.28 |
| 6/12/2025 | 6.78 | 6.80 | 6.60 | 6.61 | 319,334 | 6.56 |
| 6/11/2025 | 7.00 | 7.04 | 6.78 | 6.88 | 703,194 | 6.82 |
| 6/10/2025 | 6.61 | 7.07 | 6.54 | 6.97 | 908,589 | 6.91 |
| 6/09/2025 | 6.32 | 6.59 | 6.17 | 6.48 | 901,403 | 6.43 |
| 6/06/2025 | 6.64 | 6.77 | 6.16 | 6.17 | 373,530 | 6.12 |
| 6/05/2025 | 6.50 | 6.63 | 6.39 | 6.49 | 422,663 | 6.44 |
| 6/04/2025 | 6.64 | 6.69 | 6.42 | 6.49 | 570,757 | 6.44 |