Education
About Us
Working with TipRanks
Follow Us
Mativ Holdings, Inc. (MATV)
NYSE:MATV
Time Period
1Y
Events
Historical Prices
Rows:
Dec 23, 2025
12.48
12.55
12.20
12.27
12.27
-2.08%
281,929
0.78
Dec 22, 2025
12.46
12.81
12.45
12.53
12.53
+0.32%
238,012
0.66
Dec 19, 2025
12.58
12.77
12.44
12.49
12.49
-1.73%
618,751
1.72
Dec 18, 2025
12.53
12.83
12.26
12.71
12.71
+2.42%
336,830
0.90
Dec 17, 2025
12.67
12.74
12.21
12.41
12.41
-3.20%
331,776
0.88
Dec 16, 2025
12.61
12.90
12.60
12.82
12.82
+0.71%
282,167
0.74
Dec 15, 2025
12.74
13.22
12.56
12.73
12.73
+0.87%
325,585
0.85
Dec 12, 2025
13.07
13.11
12.61
12.62
12.62
-2.62%
474,383
1.24
Dec 11, 2025
12.59
13.00
12.58
12.96
12.96
+3.02%
392,736
1.04
Dec 10, 2025
12.14
12.74
12.10
12.58
12.58
+3.37%
448,125
1.18
Dec 09, 2025
11.96
12.24
11.93
12.17
12.17
+3.22%
286,301
0.74
Dec 08, 2025
12.12
12.12
11.78
11.79
11.79
-2.40%
235,337
0.60
Dec 05, 2025
12.15
12.26
11.94
12.08
12.08
-0.49%
205,654
0.52
Dec 04, 2025
12.17
12.25
12.00
12.14
12.14
-0.33%
262,370
0.66
Dec 03, 2025
12.26
12.49
12.01
12.18
12.18
-0.33%
285,042
0.71
Dec 02, 2025
12.49
12.49
12.15
12.22
12.22
-0.65%
197,206
0.49
Dec 01, 2025
12.44
12.62
12.24
12.30
12.30
-1.52%
292,841
0.72
Nov 28, 2025
12.79
12.79
12.47
12.49
12.49
-0.87%
93,508
0.22
Nov 26, 2025
12.63
12.96
12.61
12.70
12.60
+1.44%
256,328
0.60
Nov 25, 2025
12.42
13.19
12.42
12.62
12.52
+2.42%
580,432
1.35
Nov 24, 2025
12.27
12.53
11.98
12.42
12.32
+2.20%
234,732
0.54
Nov 21, 2025
11.64
12.42
11.61
12.25
12.15
+6.26%
294,219
0.68
Nov 20, 2025
12.06
12.30
11.52
11.62
11.53
-2.31%
413,558
0.93
Nov 19, 2025
12.00
12.09
11.76
11.99
11.90
+1.22%
313,281
0.69
Nov 18, 2025
12.09
12.25
11.67
11.94
11.84
-0.70%
311,307
0.67
Nov 17, 2025
12.69
12.69
12.03
12.12
12.02
-4.18%
303,518
0.64
Nov 14, 2025
12.94
12.97
12.65
12.75
12.65
-2.57%
334,267
0.70
Nov 13, 2025
13.14
13.57
13.11
13.19
13.09
+0.65%
457,502
0.95
Nov 12, 2025
13.11
13.41
13.02
13.21
13.10
+1.33%
348,748
0.71
Nov 11, 2025
12.55
13.29
12.55
13.14
13.04
+5.96%
490,906
0.97
Nov 10, 2025
12.35
12.54
12.03
12.50
12.40
+4.13%
522,787
1.01
Nov 07, 2025
12.70
12.70
11.75
12.10
12.00
-5.01%
500,235
0.95
Nov 06, 2025
11.61
12.96
11.61
12.84
12.74
+22.91%
842,455
1.57
Nov 05, 2025
10.18
10.58
10.16
10.53
10.45
+3.25%
424,844
0.77
Nov 04, 2025
10.30
10.46
10.21
10.28
10.20
-0.84%
318,681
0.58
Nov 03, 2025
10.66
10.69
10.30
10.45
10.37
-1.37%
253,450
0.46
Oct 31, 2025
10.55
10.81
10.50
10.68
10.60
+1.08%
298,052
0.54
Oct 30, 2025
10.62
10.83
10.58
10.65
10.57
-1.43%
236,608
0.42
Oct 29, 2025
10.94
11.24
10.66
10.89
10.80
-0.39%
263,483
0.47
Oct 28, 2025
11.21
11.23
10.96
11.02
10.93
-0.82%
191,926
0.34
Oct 27, 2025
11.60
11.65
11.17
11.20
11.11
-2.34%
195,706
0.35
Oct 24, 2025
11.67
11.79
11.51
11.56
11.47
+1.23%
278,443
0.49
Oct 23, 2025
11.33
11.70
11.11
11.51
11.42
+4.14%
377,251
0.67
Oct 22, 2025
10.78
11.17
10.78
11.14
11.05
+3.30%
393,223
0.69
Oct 21, 2025
10.80
11.00
10.66
10.87
10.78
+1.64%
195,220
0.34
Oct 20, 2025
10.61
10.81
10.52
10.78
10.70
+3.48%
238,620
0.40
Oct 17, 2025
10.73
10.87
10.41
10.50
10.42
-1.91%
313,456
0.52
Oct 16, 2025
11.17
11.17
10.56
10.79
10.70
-2.19%
372,252
0.61
Oct 15, 2025
11.22
11.29
10.99
11.12
11.03
+0.52%
431,724
0.71
Oct 14, 2025
10.01
11.16
9.92
11.15
11.06
+7.96%
686,153
1.13
Rows: