Mativ Holdings, Inc. (MATV) NYSE

Currency In USD

MATV Historical Return

If you invested $1000 in Mativ Holdings, Inc. (MATV) 10 years ago, it would be worth $460.55 as of November 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $436.38, while $1000 invested 1 year ago would be worth $936.73. This corresponds to total returns of -53.95%, -56.36%, -6.33%, respectively, with annualized returns of -7.46%, -15.27%, -6.33%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MATV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 11, 2026	12.08	12.38	12.38	12.52	11.93	588,031
November 10, 2026	12.06	12.07	12.07	12.12	11.71	470,861
November 09, 2026	11.72	12.28	12.28	12.3	11.65	577,107
November 06, 2026	11.96	11.7	11.7	12.4	11.2	780,434
November 05, 2026	12.55	12.36	12.36	12.55	11.3	741,206
November 04, 2026	11.96	12.1	12.1	12.12	11.56	598,007
November 03, 2026	11.5	11.17	11.17	11.58	11.16	434,241
November 02, 2026	11.6	11.59	11.59	11.94	11.59	640,427
October 30, 2026	11.2	11.34	11.34	11.46	11.12	592,418
October 29, 2026	11.43	11.25	11.25	11.62	11.24	473,375
October 28, 2026	11.25	11.36	11.36	11.57	11.15	426,898
October 27, 2026	11.69	11.37	11.37	11.76	11.35	623,490
October 26, 2026	12.19	11.59	11.59	12.24	11.56	312,410
October 23, 2026	12.04	12.06	12.06	12.1	11.65	350,237
October 22, 2026	11.68	12.25	12.25	12.37	11.64	468,176
October 21, 2026	11.55	11.74	11.74	11.86	11.43	596,089
October 20, 2026	11.35	11.53	11.53	11.68	11.35	322,210
October 19, 2026	11.25	11.41	11.41	11.42	11.22	357,308
October 16, 2026	11.62	11.21	11.21	11.76	11.15	366,571
October 15, 2026	11.68	11.67	11.67	11.73	11.48	273,724
October 14, 2026	11.45	11.59	11.59	11.88	11.37	353,010
October 13, 2026	11.27	11.64	11.64	11.71	11.21	469,799
October 12, 2026	11.5	11.24	11.24	11.64	11.23	367,211
October 09, 2026	11.85	11.6	11.6	11.85	11.45	264,273
October 08, 2026	11.85	11.86	11.86	11.97	11.64	555,254
October 07, 2026	11.93	11.92	11.92	12.16	11.9	312,620
October 06, 2026	12.25	12.21	12.21	12.36	12.2	385,214
October 05, 2026	11.78	12.11	12.11	12.14	11.47	406,790
October 02, 2026	11.82	11.9	11.9	12.22	11.8	379,072
October 01, 2026	11.6	11.65	11.65	11.72	11.13	462,834
September 30, 2026	11.83	11.59	11.59	11.83	11.51	460,731
September 29, 2026	11.83	11.73	11.73	11.93	11.66	353,718
September 28, 2026	11.77	11.84	11.84	11.93	11.58	346,427
September 25, 2026	12.17	11.92	11.92	12.26	11.87	370,848
September 24, 2026	12.23	12.17	12.17	12.3	12	439,231
September 23, 2026	12.43	12.29	12.29	12.48	12.26	372,607
September 22, 2026	12.32	12.56	12.56	12.75	12.32	585,080
September 21, 2026	12.14	12.2	12.2	12.33	12.01	633,435
September 18, 2026	11.99	11.99	11.99	12.1	11.74	999,013
September 17, 2026	12.2	12.14	12.14	12.32	11.97	332,628
September 16, 2026	11.98	12.04	12.04	12.1	11.75	591,053
September 15, 2026	11.72	11.89	11.89	12.08	11.71	626,912
September 11, 2026	12.54	11.94	11.94	12.54	11.92	428,208
September 10, 2026	12.31	12.33	12.33	12.35	12.01	379,710
September 09, 2026	12.61	12.44	12.44	12.68	12.41	452,252
September 08, 2026	12.6	12.56	12.56	12.69	12.39	573,981
September 04, 2026	12.54	12.66	12.66	12.72	12.37	409,250
September 03, 2026	12.48	12.52	12.52	12.63	12.12	382,980
September 02, 2026	12.1	12.48	12.48	12.64	12.1	520,275
September 01, 2026	11.85	12.05	12.05	12.1	11.81	388,233
August 31, 2026	12.11	11.89	11.89	12.19	11.73	783,577
August 28, 2026	12.13	12.13	12.13	12.32	12	416,943
August 27, 2026	12.3	12.18	12.18	12.3	12.02	566,159
August 26, 2026	12.33	12.33	12.33	12.77	12.06	1.29M
August 25, 2026	12.02	12.35	12.35	12.59	11.96	530,206
August 24, 2026	12.41	12.25	12.25	12.74	12.04	426,963
August 21, 2026	12.09	12.47	12.47	12.56	12.09	352,838
August 20, 2026	11.92	12	12	12.07	11.77	668,263
August 19, 2026	12.2	12.15	12.15	12.48	12.09	499,605
August 18, 2026	12.24	12.07	12.07	12.24	11.91	373,251