Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

Mativ Holdings, Inc. Common Stock (NY:MATV)

11.96 -0.22 (-1.81%)
Streaming Delayed Price Updated: 10:57 AM EDT, Sep 4, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 03, 2025 12.33 12.44 11.87 12.18 480,659 -0.27(-2.17%)
Sep 02, 2025 12.27 12.60 12.09 12.45 596,432 -0.12(-0.95%)
Aug 29, 2025 12.36 12.61 12.11 12.57 753,839 +0.35(+2.86%)
Aug 28, 2025 12.34 12.45 12.06 12.22 920,792 +0.00(+0.00%)
Aug 27, 2025 12.06 12.24 11.78 12.22 537,468 +0.07(+0.57%)
Aug 26, 2025 12.14 12.19 11.79 12.15 446,105 +0.00(+0.00%)
Aug 25, 2025 12.34 12.39 12.03 12.15 500,665 -0.24(-1.92%)
Aug 22, 2025 12.02 12.79 11.91 12.39 1,039,675 +0.49(+4.08%)
Aug 21, 2025 11.78 11.99 11.66 11.90 918,284 +0.03(+0.25%)
Aug 20, 2025 11.86 12.06 11.68 11.87 1,060,717 -0.08(-0.66%)
Aug 19, 2025 11.53 11.98 11.48 11.95 691,409 +0.49(+4.24%)
Aug 18, 2025 11.43 11.71 10.98 11.47 752,790 -0.02(-0.17%)
Aug 15, 2025 11.40 11.56 11.22 11.49 722,126 +0.12(+1.05%)
Aug 14, 2025 10.79 11.39 10.57 11.37 947,495 +0.30(+2.69%)
Aug 13, 2025 10.46 11.22 10.26 11.07 1,412,095 +0.74(+7.20%)
Aug 12, 2025 9.453 10.36 9.363 10.33 1,037,566 +0.99(+10.63%)
Aug 11, 2025 9.472 9.671 9.130 9.334 1,237,924 +0.02(+0.21%)
Aug 08, 2025 7.925 9.711 7.796 9.314 1,367,607 +0.92(+10.99%)
Aug 07, 2025 7.737 8.530 7.717 8.391 1,527,500 +2.16(+34.71%)
Aug 06, 2025 6.477 6.488 6.219 6.229 363,171 -0.28(-4.27%)
Aug 05, 2025 6.289 6.606 6.289 6.507 294,087 +0.19(+2.98%)
Aug 04, 2025 6.259 6.417 6.239 6.318 331,226 +0.11(+1.76%)
Aug 01, 2025 6.358 6.388 6.120 6.209 462,179 -0.36(-5.44%)
Jul 31, 2025 6.735 6.814 6.497 6.566 494,387 -0.27(-3.92%)
Jul 30, 2025 7.251 7.280 6.814 6.834 424,901 -0.39(-5.36%)
Jul 29, 2025 7.528 7.538 7.221 7.221 286,669 -0.28(-3.70%)
Jul 28, 2025 7.548 7.598 7.350 7.499 247,927 -0.01(-0.13%)
Jul 25, 2025 7.449 7.578 7.261 7.509 374,640 +0.06(+0.80%)
Jul 24, 2025 7.647 7.786 7.385 7.449 471,075 -0.33(-4.21%)
Jul 23, 2025 7.608 7.806 7.538 7.776 715,951 +0.33(+4.39%)
Jul 22, 2025 7.231 7.538 7.135 7.449 2,038,799 +0.23(+3.16%)
Jul 21, 2025 7.280 7.335 7.156 7.221 549,939 +0.03(+0.41%)
Jul 18, 2025 7.241 7.251 7.062 7.191 460,445 -0.06(-0.82%)
Jul 17, 2025 7.221 7.390 7.122 7.251 391,202 +0.06(+0.83%)
Jul 16, 2025 7.142 7.221 6.955 7.191 726,286 +0.11(+1.54%)
Jul 15, 2025 7.479 7.528 7.082 7.082 367,158 -0.33(-4.42%)
Jul 14, 2025 7.548 7.548 7.350 7.409 312,301 -0.14(-1.84%)
Jul 11, 2025 7.449 7.578 7.390 7.548 275,402 -0.01(-0.13%)
Jul 10, 2025 7.469 7.826 7.469 7.558 530,201 +0.05(+0.66%)
Jul 09, 2025 7.419 7.538 7.320 7.509 357,102 +0.14(+1.88%)
Jul 08, 2025 7.280 7.548 7.261 7.370 469,722 +0.19(+2.62%)
Jul 07, 2025 7.439 7.548 7.181 7.181 463,536 -0.34(-4.49%)
Jul 03, 2025 7.290 7.518 7.221 7.518 212,076 +0.19(+2.57%)
Jul 02, 2025 7.082 7.419 7.013 7.330 494,934 +0.33(+4.67%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.