Mativ Holdings, Inc. (MATV)
NYSE:MATV
Want to see MATV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 01, 2026
9.28
9.42
9.17
9.39
9.39
+1.19%
416,805
1.00
Apr 30, 2026
9.31
9.37
9.00
9.28
9.28
-1.69%
347,121
0.84
Apr 29, 2026
9.64
9.74
9.37
9.44
9.44
-3.08%
346,659
0.84
Apr 28, 2026
9.66
9.76
9.52
9.74
9.74
+1.25%
190,018
0.46
Apr 27, 2026
9.72
9.97
9.60
9.62
9.62
-1.43%
382,619
0.92
Apr 24, 2026
9.57
9.84
9.57
9.76
9.76
+1.24%
238,821
0.58
Apr 23, 2026
9.64
9.76
9.58
9.64
9.64
-0.52%
253,075
0.61
Apr 22, 2026
9.79
9.99
9.63
9.69
9.69
-0.21%
271,116
0.66
Apr 21, 2026
9.71
9.86
9.59
9.71
9.71
-0.31%
293,149
0.71
Apr 20, 2026
9.48
9.77
9.48
9.74
9.74
+1.78%
319,842
0.78
Apr 17, 2026
9.53
9.93
9.53
9.57
9.57
+1.38%
342,651
0.84
Apr 16, 2026
9.21
9.45
9.21
9.44
9.44
+2.28%
338,928
0.84
Apr 15, 2026
9.25
9.34
9.11
9.23
9.23
-0.32%
265,664
0.66
Apr 14, 2026
9.27
9.39
9.17
9.26
9.26
-0.32%
412,996
1.02
Apr 13, 2026
8.49
9.31
8.49
9.29
9.29
+9.17%
629,667
1.59
Apr 10, 2026
8.55
8.79
8.47
8.51
8.51
+0.35%
445,417
1.13
Apr 09, 2026
8.31
8.63
8.31
8.48
8.48
+0.83%
513,664
1.32
Apr 08, 2026
8.50
8.69
8.31
8.41
8.41
+4.47%
443,724
1.15
Apr 07, 2026
8.34
8.48
7.94
8.05
8.05
-3.82%
412,140
1.08
Apr 06, 2026
8.33
8.42
8.16
8.37
8.37
-1.30%
408,245
1.07
Apr 03, 2026
8.60
8.66
8.35
8.48
8.48
0.00%
0
0.00
Apr 02, 2026
8.60
8.66
8.35
8.48
8.48
-2.75%
521,708
1.37
Apr 01, 2026
8.74
8.87
8.67
8.72
8.72
+0.23%
916,506
2.45
Mar 31, 2026
8.65
8.87
8.64
8.70
8.70
+1.99%
491,208
1.34
Mar 30, 2026
8.61
8.65
8.46
8.53
8.53
+0.24%
404,708
1.12
Mar 27, 2026
8.66
8.75
8.46
8.51
8.51
-2.63%
336,018
0.92
Mar 26, 2026
8.65
8.91
8.65
8.74
8.74
-0.23%
410,917
1.14
Mar 25, 2026
8.85
8.95
8.65
8.76
8.76
+1.62%
460,715
1.29
Mar 24, 2026
8.53
8.77
8.44
8.62
8.62
-0.35%
597,141
1.72
Mar 23, 2026
8.54
8.89
8.38
8.65
8.65
+5.49%
835,558
2.49
Mar 20, 2026
8.40
8.53
8.10
8.20
8.20
-1.32%
962,264
2.96
Mar 19, 2026
8.43
8.54
8.22
8.31
8.31
-2.58%
562,342
1.76
Mar 18, 2026
8.61
8.71
8.41
8.53
8.53
-1.50%
541,649
1.69
Mar 17, 2026
8.81
9.09
8.51
8.66
8.66
-0.23%
656,653
2.08
Mar 16, 2026
8.98
8.99
8.67
8.68
8.68
-1.81%
468,629
1.49
Mar 13, 2026
9.07
9.24
8.76
8.84
8.84
-2.10%
447,352
1.44
Mar 12, 2026
8.96
9.24
8.93
9.13
9.03
-0.21%
428,539
1.39
Mar 11, 2026
8.95
9.23
8.88
9.15
9.05
+1.43%
591,592
1.92
Mar 10, 2026
9.23
9.29
8.99
9.02
8.92
-2.59%
406,503
1.32
Mar 09, 2026
9.15
9.36
8.87
9.26
9.16
-1.28%
428,980
1.39
Mar 06, 2026
9.67
9.70
9.31
9.38
9.28
-5.06%
302,497
0.98
Mar 05, 2026
9.95
10.18
9.83
9.88
9.77
-1.50%
277,367
0.90
Mar 04, 2026
10.27
10.27
9.92
10.03
9.92
-0.39%
347,073
1.14
Mar 03, 2026
10.29
10.34
9.87
10.07
9.96
-5.72%
338,184
1.12
Mar 02, 2026
10.66
10.89
10.48
10.68
10.56
-1.47%
368,829
1.22
Feb 27, 2026
10.78
10.97
10.56
10.84
10.72
-1.98%
465,086
1.56
Feb 26, 2026
11.03
11.24
10.78
11.06
10.94
+0.36%
585,983
2.00
Feb 25, 2026
10.91
11.05
10.69
11.02
10.90
+1.76%
381,263
1.32
Feb 24, 2026
11.01
11.39
10.78
10.83
10.71
-1.36%
473,273
1.68
Feb 23, 2026
11.24
11.50
10.73
10.98
10.86
-3.77%
659,120
2.40
Rows: