Mativ Holdings, Inc. - MATV - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	11.3	11.41	11.41	11.46	11.1	417,400
September 25, 2025	11.46	11.18	11.18	11.53	11.08	515,029
September 24, 2025	11.82	11.47	11.47	11.86	11.32	459,612
September 23, 2025	12.33	11.75	11.75	12.49	11.72	368,245
September 22, 2025	12.22	12.19	12.19	12.47	12.17	453,234
September 19, 2025	12.75	12.28	12.28	12.84	12.19	1.29M
September 18, 2025	12.5	12.74	12.74	12.78	12.42	443,722
September 17, 2025	12.28	12.34	12.34	12.82	12.23	486,800
September 16, 2025	12.26	12.25	12.25	12.34	12.01	560,225
September 15, 2025	12.4	12.22	12.22	12.42	12.16	332,303
September 12, 2025	12.5	12.32	12.32	12.5	12.26	228,923
September 11, 2025	12.22	12.44	12.44	12.51	12.22	428,314
September 10, 2025	12.23	12.19	12.19	12.36	11.95	629,810
September 09, 2025	12.55	12.25	12.25	12.55	11.95	560,300
September 08, 2025	12.4	12.43	12.43	12.54	12.22	380,120
September 05, 2025	12.25	12.43	12.43	12.52	11.89	530,600
September 04, 2025	12.26	12.05	12.05	12.26	11.89	462,000
September 03, 2025	12.33	12.18	12.18	12.44	11.87	480,700
September 02, 2025	12.27	12.45	12.45	12.6	12.09	596,432
August 29, 2025	12.36	12.57	12.57	12.61	12.11	753,839
August 28, 2025	12.44	12.32	12.32	12.55	12.16	913,318
August 27, 2025	12.16	12.32	12.32	12.35	11.88	533,106
August 26, 2025	12.24	12.25	12.25	12.29	11.89	442,686
August 25, 2025	12.44	12.25	12.25	12.49	12.13	496,602
August 22, 2025	12.12	12.49	12.49	12.89	12.01	1.03M
August 21, 2025	11.88	12	12	12.09	11.76	910,831
August 20, 2025	11.96	11.97	11.97	12.16	11.78	1.05M
August 19, 2025	11.62	12.05	12.05	12.08	11.58	685,798
August 18, 2025	11.52	11.56	11.56	11.81	11.07	746,680
August 15, 2025	11.49	11.58	11.58	11.65	11.31	716,300
August 14, 2025	10.88	11.46	11.46	11.49	10.66	940,155
August 13, 2025	10.55	11.16	11.16	11.31	10.34	1.4M
August 12, 2025	9.53	10.41	10.41	10.44	9.44	1.03M
August 11, 2025	9.55	9.41	9.41	9.75	9.21	1.23M
August 08, 2025	7.99	9.39	9.39	9.79	7.86	1.36M
August 07, 2025	7.8	8.46	8.46	8.6	7.78	1.52M
August 06, 2025	6.53	6.28	6.28	6.54	6.27	360,230
August 05, 2025	6.34	6.56	6.56	6.66	6.34	291,700
August 04, 2025	6.31	6.37	6.37	6.47	6.29	328,538
August 01, 2025	6.41	6.26	6.26	6.44	6.17	458,428
July 31, 2025	6.79	6.62	6.62	6.87	6.55	490,400
July 30, 2025	7.31	6.89	6.89	7.34	6.87	421,500
July 29, 2025	7.59	7.28	7.28	7.6	7.28	284,344
July 28, 2025	7.61	7.56	7.56	7.66	7.41	245,915
July 25, 2025	7.51	7.57	7.57	7.64	7.32	371,600
July 24, 2025	7.71	7.51	7.51	7.85	7.45	467,300
July 23, 2025	7.67	7.84	7.84	7.87	7.6	710,140
July 22, 2025	7.29	7.51	7.51	7.6	7.19	2.02M
July 21, 2025	7.34	7.28	7.28	7.4	7.22	545,500
July 18, 2025	7.3	7.25	7.25	7.31	7.12	456,708
July 17, 2025	7.28	7.31	7.31	7.45	7.18	388,027
July 16, 2025	7.2	7.25	7.25	7.28	7.01	720,400
July 15, 2025	7.54	7.14	7.14	7.59	7.14	364,200
July 14, 2025	7.61	7.47	7.47	7.61	7.41	309,767
July 11, 2025	7.51	7.61	7.61	7.64	7.45	273,200
July 10, 2025	7.53	7.62	7.62	7.89	7.53	525,903
July 09, 2025	7.48	7.57	7.57	7.6	7.38	354,204
July 08, 2025	7.34	7.43	7.43	7.61	7.32	465,917
July 07, 2025	7.5	7.24	7.24	7.61	7.24	459,774
July 03, 2025	7.35	7.58	7.58	7.58	7.28	210,400

Mativ Holdings, Inc. (MATV) NYSE