Mativ Holdings, Inc. (MATV)
NYSE:MATV
Time Period
1Y
Events
Historical Prices
Rows:
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
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
Rows: