Mativ Holdings, Inc. (MATV) NYSE
Currency In USD
AD
- General
- Statistics
- Historical Data
- Profile
- Financials
AD
Currency In USD
If you invested $1000 in Mativ Holdings, Inc. (MATV) 10 years ago, it would be worth $494.82 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $424.31, while $1000 invested 1 year ago would be worth $987.59. This corresponds to total returns of -50.52%, -57.57%, -1.24%, respectively, with annualized returns of -6.79%, -15.76%, -1.24%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |
| August 17, 2026 | 12.12 | 12.23 | 12.23 | 12.33 | 11.74 | 530,216 |
| August 14, 2026 | 12.15 | 12.21 | 12.21 | 12.3 | 11.86 | 573,534 |
| August 13, 2026 | 12.53 | 12.09 | 12.09 | 12.58 | 11.79 | 666,289 |
| August 12, 2026 | 12.69 | 12.5 | 12.5 | 12.89 | 12.37 | 583,859 |
| August 11, 2026 | 12.75 | 12.8 | 12.8 | 13.36 | 12.75 | 0 |
| August 10, 2026 | 12.9 | 12.8 | 12.8 | 13.55 | 12.4 | 1.09M |
| August 07, 2026 | 11.39 | 12.89 | 12.89 | 12.89 | 11.26 | 1.41M |
| August 06, 2026 | 10.74 | 11.68 | 11.68 | 11.85 | 10.1 | 1.26M |
| August 05, 2026 | 9.24 | 9.57 | 9.57 | 9.63 | 9.09 | 474,664 |
| August 04, 2026 | 9.01 | 9.2 | 9.2 | 9.26 | 8.98 | 617,933 |
| August 03, 2026 | 8.91 | 9.07 | 9.07 | 9.2 | 8.86 | 469,630 |
| July 31, 2026 | 8.48 | 8.73 | 8.73 | 8.85 | 8.37 | 462,488 |
| July 30, 2026 | 8.64 | 8.56 | 8.56 | 8.64 | 8.3 | 453,613 |
| July 29, 2026 | 8.63 | 8.69 | 8.69 | 8.79 | 8.48 | 390,488 |
| July 28, 2026 | 8.36 | 8.75 | 8.75 | 8.77 | 8.36 | 408,590 |
| July 27, 2026 | 8.24 | 8.25 | 8.25 | 8.33 | 8.12 | 333,300 |
| July 23, 2026 | 8.02 | 7.85 | 7.85 | 8.1 | 7.82 | 506,075 |
| July 22, 2026 | 8.07 | 8.13 | 8.13 | 8.3 | 7.99 | 381,551 |
| July 21, 2026 | 7.97 | 8.08 | 8.08 | 8.1 | 7.75 | 464,170 |
| July 20, 2026 | 8.01 | 7.97 | 7.97 | 8.05 | 7.86 | 356,365 |
| July 17, 2026 | 8.06 | 8.02 | 8.02 | 8.4 | 7.97 | 392,863 |
| July 16, 2026 | 7.78 | 8.21 | 8.21 | 8.24 | 7.75 | 371,670 |
| July 15, 2026 | 7.71 | 7.76 | 7.76 | 7.92 | 7.7 | 299,129 |
| July 14, 2026 | 7.84 | 7.73 | 7.73 | 7.99 | 7.7 | 611,818 |
| July 13, 2026 | 7.79 | 7.78 | 7.78 | 8.14 | 7.65 | 603,129 |
| July 10, 2026 | 7.76 | 7.81 | 7.81 | 7.83 | 7.65 | 401,890 |
| July 09, 2026 | 7.47 | 7.7 | 7.7 | 7.72 | 7.32 | 443,740 |
| July 08, 2026 | 7.6 | 7.43 | 7.43 | 7.6 | 7.18 | 790,631 |
| July 07, 2026 | 7.54 | 7.76 | 7.76 | 7.95 | 7.44 | 811,951 |
| July 06, 2026 | 7.22 | 7.46 | 7.46 | 7.58 | 7.07 | 482,622 |
| July 02, 2026 | 7.51 | 7.22 | 7.22 | 7.67 | 7.13 | 404,562 |
| July 01, 2026 | 7.57 | 7.44 | 7.44 | 7.71 | 7.42 | 401,551 |
| June 30, 2026 | 7.7 | 7.57 | 7.57 | 7.71 | 7.43 | 383,654 |
| June 29, 2026 | 8.05 | 7.66 | 7.66 | 8.05 | 7.63 | 466,531 |
| June 26, 2026 | 7.94 | 8.19 | 8.19 | 8.2 | 7.79 | 1.54M |
| June 25, 2026 | 8.02 | 8 | 8 | 8.26 | 7.89 | 480,737 |
| June 24, 2026 | 7.83 | 8.07 | 8.07 | 8.07 | 7.73 | 502,310 |
| June 23, 2026 | 7.79 | 7.82 | 7.82 | 8.01 | 7.69 | 686,485 |
| June 22, 2026 | 7.85 | 7.88 | 7.88 | 7.96 | 7.8 | 371,895 |
| June 18, 2026 | 7.83 | 7.92 | 7.92 | 8.01 | 7.78 | 1.18M |
| June 17, 2026 | 8.07 | 7.8 | 7.8 | 8.25 | 7.66 | 400,411 |
| June 16, 2026 | 8.13 | 8.13 | 8.13 | 8.22 | 7.95 | 316,877 |