Education
About Us
Working with TipRanks
Follow Us
Mativ Holdings, Inc. (MATV)
NYSE:MATV
Time Period
1Y
Events
Historical Prices
Rows:
Feb 05, 2026
13.62
14.29
13.53
13.89
13.89
+0.73%
435,693
1.54
Feb 04, 2026
13.10
13.79
13.10
13.79
13.79
+6.82%
399,740
1.41
Feb 03, 2026
12.66
13.00
12.46
12.91
12.91
+2.87%
248,478
0.85
Feb 02, 2026
12.05
12.68
11.96
12.55
12.55
+4.15%
227,628
0.77
Jan 30, 2026
12.15
12.21
11.76
12.05
12.05
-2.03%
286,341
0.96
Jan 29, 2026
12.44
12.44
11.86
12.30
12.30
0.00%
258,511
0.87
Jan 28, 2026
12.55
12.58
12.11
12.30
12.30
-1.68%
345,858
1.17
Jan 27, 2026
12.64
12.64
12.33
12.51
12.51
-1.34%
163,106
0.55
Jan 26, 2026
12.84
12.84
12.52
12.68
12.68
-0.55%
153,997
0.52
Jan 23, 2026
12.97
13.04
12.65
12.75
12.75
-1.92%
199,436
0.67
Jan 22, 2026
12.68
13.35
12.68
13.00
13.00
+3.34%
256,207
0.86
Jan 21, 2026
12.32
12.60
12.13
12.58
12.58
+3.37%
343,234
1.16
Jan 20, 2026
12.39
12.48
11.98
12.17
12.17
-3.57%
285,427
0.96
Jan 19, 2026
12.95
12.95
12.59
12.62
12.62
0.00%
0
0.00
Jan 16, 2026
12.95
12.95
12.59
12.62
12.62
-3.74%
281,595
0.93
Jan 15, 2026
13.20
13.43
13.07
13.11
13.11
-0.76%
299,048
0.99
Jan 14, 2026
13.33
13.50
13.08
13.21
13.21
-0.38%
240,734
0.79
Jan 13, 2026
13.39
13.49
13.08
13.26
13.26
-0.38%
207,291
0.68
Jan 12, 2026
13.06
13.47
13.00
13.31
13.31
+1.76%
210,915
0.68
Jan 09, 2026
12.75
13.11
12.66
13.08
13.08
+2.75%
205,469
0.65
Jan 08, 2026
12.21
12.90
12.18
12.73
12.73
+3.33%
289,755
0.91
Jan 07, 2026
12.22
12.32
11.88
12.32
12.32
+0.82%
270,354
0.85
Jan 06, 2026
11.88
12.22
11.68
12.22
12.22
+2.26%
313,052
0.98
Jan 05, 2026
11.74
12.08
11.74
11.95
11.95
+1.10%
268,565
0.84
Jan 02, 2026
12.30
12.32
11.70
11.82
11.82
-2.72%
427,987
1.35
Jan 01, 2026
12.53
12.55
12.09
12.15
12.15
0.00%
0
0.00
Dec 31, 2025
12.53
12.55
12.09
12.15
12.15
-3.03%
162,458
0.50
Dec 30, 2025
12.24
12.55
11.90
12.53
12.53
+2.37%
496,280
1.54
Dec 29, 2025
12.33
12.38
12.06
12.24
12.24
-1.61%
199,480
0.60
Dec 26, 2025
12.35
12.45
12.19
12.44
12.44
+0.65%
205,581
0.61
Dec 25, 2025
12.32
12.42
12.26
12.36
12.36
0.00%
0
0.00
Dec 24, 2025
12.32
12.42
12.26
12.36
12.36
+0.73%
75,371
0.22
Dec 23, 2025
12.48
12.55
12.20
12.27
12.27
-2.08%
281,929
0.80
Dec 22, 2025
12.46
12.81
12.45
12.53
12.53
+0.32%
238,012
0.67
Dec 19, 2025
12.58
12.77
12.44
12.49
12.49
-1.73%
618,751
1.75
Dec 18, 2025
12.53
12.83
12.26
12.71
12.71
+2.42%
336,830
0.95
Dec 17, 2025
12.67
12.74
12.21
12.41
12.41
-3.20%
331,776
0.90
Dec 16, 2025
12.61
12.90
12.60
12.82
12.82
+0.71%
282,167
0.76
Dec 15, 2025
12.74
13.22
12.56
12.73
12.73
+0.87%
325,585
0.87
Dec 12, 2025
13.07
13.11
12.61
12.62
12.62
-2.62%
474,383
1.26
Dec 11, 2025
12.59
13.00
12.58
12.96
12.96
+3.02%
392,736
1.05
Dec 10, 2025
12.14
12.74
12.10
12.58
12.58
+3.37%
448,125
1.20
Dec 09, 2025
11.96
12.24
11.93
12.17
12.17
+3.22%
286,301
0.76
Dec 08, 2025
12.12
12.12
11.78
11.79
11.79
-2.40%
235,337
0.62
Dec 05, 2025
12.15
12.26
11.94
12.08
12.08
-0.49%
205,654
0.53
Dec 04, 2025
12.17
12.25
12.00
12.14
12.14
-0.33%
262,370
0.68
Dec 03, 2025
12.26
12.49
12.01
12.18
12.18
-0.33%
285,042
0.73
Dec 02, 2025
12.49
12.49
12.15
12.22
12.22
-0.65%
197,206
0.50
Dec 01, 2025
12.44
12.62
12.24
12.30
12.30
-1.52%
292,841
0.73
Nov 28, 2025
12.79
12.79
12.47
12.49
12.49
-0.87%
93,508
0.23
Rows: