Education
About Us
Working with TipRanks
Follow Us
Mativ Holdings, Inc. (MATV)
NYSE:MATV
Time Period
1Y
Events
Historical Prices
Rows:
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
Feb 20, 2026
12.76
12.91
11.36
11.41
11.29
-14.14%
610,862
2.23
Feb 19, 2026
14.42
14.65
12.68
13.29
13.14
-7.96%
514,495
1.91
Feb 18, 2026
14.29
14.60
14.11
14.44
14.28
+1.26%
305,517
1.13
Feb 17, 2026
14.68
14.82
13.78
14.26
14.10
-3.52%
337,033
1.25
Feb 16, 2026
14.52
14.98
14.49
14.78
14.62
0.00%
0
0.00
Feb 13, 2026
14.52
14.98
14.49
14.78
14.62
+1.80%
188,634
0.68
Feb 12, 2026
15.11
15.48
14.47
14.52
14.36
-3.53%
454,848
1.65
Feb 11, 2026
14.79
15.20
14.67
15.05
14.89
+2.25%
279,283
1.01
Feb 10, 2026
14.66
14.95
14.49
14.72
14.56
+2.36%
233,744
0.84
Feb 09, 2026
14.60
14.85
14.35
14.38
14.22
-1.17%
237,538
0.84
Feb 06, 2026
13.97
14.95
13.97
14.55
14.39
+4.75%
527,968
1.88
Feb 05, 2026
13.62
14.29
13.53
13.89
13.74
+0.73%
435,693
1.54
Feb 04, 2026
13.10
13.79
13.10
13.79
13.64
+6.81%
399,841
1.41
Feb 03, 2026
12.66
13.00
12.46
12.91
12.77
+2.87%
248,478
0.85
Feb 02, 2026
12.05
12.68
11.96
12.55
12.41
+4.14%
227,628
0.77
Jan 30, 2026
12.15
12.21
11.76
12.05
11.92
-2.03%
286,341
0.96
Jan 29, 2026
12.44
12.44
11.86
12.30
12.17
0.00%
258,510
0.87
Jan 28, 2026
12.55
12.58
12.11
12.30
12.17
-1.67%
345,858
1.17
Jan 27, 2026
12.64
12.64
12.33
12.51
12.37
-1.35%
163,106
0.55
Jan 26, 2026
12.84
12.84
12.52
12.68
12.54
-0.55%
153,997
0.52
Jan 23, 2026
12.97
13.04
12.65
12.75
12.61
-1.92%
199,436
0.67
Jan 22, 2026
12.68
13.35
12.68
13.00
12.86
+3.34%
256,207
0.86
Jan 21, 2026
12.32
12.60
12.13
12.58
12.44
+3.37%
343,234
1.16
Jan 20, 2026
12.39
12.48
11.98
12.17
12.04
-3.57%
285,427
0.96
Jan 19, 2026
12.95
12.95
12.59
12.62
12.48
0.00%
0
0.00
Jan 16, 2026
12.95
12.95
12.59
12.62
12.48
-3.74%
281,595
0.93
Jan 15, 2026
13.20
13.43
13.07
13.11
12.97
-0.76%
299,048
0.99
Jan 14, 2026
13.33
13.50
13.08
13.21
13.07
-0.37%
240,734
0.79
Jan 13, 2026
13.39
13.49
13.08
13.26
13.11
-0.38%
207,291
0.68
Jan 12, 2026
13.06
13.47
13.00
13.31
13.16
+1.76%
210,915
0.68
Jan 09, 2026
12.75
13.11
12.66
13.08
12.94
+2.75%
205,469
0.65
Jan 08, 2026
12.21
12.90
12.18
12.73
12.59
+3.32%
289,755
0.91
Jan 07, 2026
12.22
12.32
11.88
12.32
12.19
+0.82%
270,354
0.85
Jan 06, 2026
11.88
12.22
11.68
12.22
12.09
+2.26%
313,052
0.98
Jan 05, 2026
11.74
12.08
11.74
11.95
11.82
+1.10%
268,565
0.84
Rows: