Education
About Us
Working with TipRanks
Follow Us
Mativ Holdings, Inc. (MATV)
NYSE:MATV
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 27, 2025
12.63
12.96
12.61
12.70
12.60
0.00%
0
0.00
Nov 26, 2025
12.63
12.96
12.61
12.70
12.60
+0.63%
256,328
0.62
Nov 25, 2025
12.42
13.19
12.42
12.62
12.52
+1.61%
580,432
1.38
Nov 24, 2025
12.27
12.53
11.98
12.42
12.32
+1.39%
234,732
0.55
Nov 21, 2025
11.64
12.42
11.61
12.25
12.15
+5.42%
294,219
0.69
Nov 20, 2025
12.06
12.30
11.52
11.62
11.53
-3.09%
413,558
0.96
Nov 19, 2025
12.00
12.09
11.76
11.99
11.90
+0.42%
313,281
0.71
Nov 18, 2025
12.09
12.25
11.67
11.94
11.85
-1.49%
311,307
0.69
Nov 17, 2025
12.69
12.69
12.03
12.12
12.02
-4.94%
303,518
0.66
Nov 14, 2025
12.94
12.97
12.65
12.75
12.65
-3.34%
334,267
0.72
Nov 13, 2025
13.14
13.57
13.11
13.19
13.09
-0.14%
457,502
0.97
Nov 12, 2025
13.11
13.41
13.02
13.21
13.11
+0.53%
348,748
0.73
Nov 11, 2025
12.55
13.29
12.55
13.14
13.04
+5.12%
490,906
1.01
Nov 10, 2025
12.35
12.54
12.03
12.50
12.40
+3.31%
522,787
1.05
Nov 07, 2025
12.70
12.70
11.75
12.10
12.00
-5.76%
500,235
0.99
Rows: