Mativ Holdings, Inc. (MATV)
NYSE:MATV
Want to see MATV full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 22, 2026
8.58
8.78
8.56
8.74
8.74
+1.98%
288,726
0.66
May 21, 2026
8.41
8.73
8.21
8.57
8.57
+0.12%
334,094
0.76
May 20, 2026
8.04
8.56
8.01
8.56
8.56
+5.68%
351,644
0.79
May 19, 2026
8.15
8.41
7.86
8.10
8.10
-2.53%
546,653
1.23
May 18, 2026
8.25
8.50
8.13
8.31
8.31
+1.47%
410,300
0.92
May 15, 2026
8.52
8.67
8.17
8.19
8.19
-5.10%
366,764
0.83
May 14, 2026
8.77
8.90
8.57
8.63
8.63
-1.03%
240,428
0.55
May 13, 2026
8.51
8.82
8.47
8.72
8.72
+1.28%
425,753
0.98
May 12, 2026
8.59
8.74
8.47
8.61
8.61
-1.60%
465,766
1.07
May 11, 2026
9.14
9.39
8.66
8.75
8.75
-5.10%
485,550
1.12
May 08, 2026
9.35
9.55
8.99
9.22
9.22
-1.91%
590,446
1.38
May 07, 2026
9.33
9.57
8.66
9.40
9.40
+1.18%
803,346
1.92
May 06, 2026
9.17
9.55
9.15
9.29
9.29
+1.64%
352,477
0.84
May 05, 2026
8.92
9.28
8.88
9.14
9.14
+3.75%
238,122
0.56
May 04, 2026
9.29
9.29
8.36
8.81
8.81
-6.18%
626,002
1.49
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
Rows: