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 $373.56 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $283.26, while $1000 invested 1 year ago would be worth $1,408.06. This corresponds to total returns of -62.64%, -71.67%, 40.81%, respectively, with annualized returns of -9.37%, -22.29%, 40.81%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| June 15, 2026 | 8.29 | 8.12 | 8.12 | 8.38 | 8.05 | 377,649 |
| June 12, 2026 | 8.05 | 8.13 | 8.13 | 8.22 | 8.01 | 382,707 |
| June 11, 2026 | 7.89 | 7.93 | 7.93 | 7.96 | 7.68 | 696,710 |
| June 10, 2026 | 7.67 | 7.88 | 7.88 | 7.97 | 7.67 | 602,059 |
| June 09, 2026 | 7.64 | 7.69 | 7.69 | 7.85 | 7.46 | 372,692 |
| June 08, 2026 | 7.6 | 7.56 | 7.56 | 7.72 | 7.35 | 560,582 |
| June 05, 2026 | 7.57 | 7.44 | 7.44 | 7.66 | 7.4 | 0 |
| June 04, 2026 | 7.73 | 7.68 | 7.68 | 7.87 | 7.52 | 437,158 |
| June 03, 2026 | 8.06 | 7.58 | 7.58 | 8.15 | 7.56 | 488,490 |
| June 02, 2026 | 7.93 | 8.2 | 8.2 | 8.3 | 7.91 | 321,687 |
| June 01, 2026 | 8.7 | 7.91 | 7.91 | 8.7 | 7.86 | 534,083 |
| May 29, 2026 | 9.1 | 8.88 | 8.88 | 9.13 | 8.81 | 335,149 |
| May 28, 2026 | 8.98 | 9.18 | 9.18 | 9.28 | 8.92 | 503,729 |
| May 27, 2026 | 9.01 | 9.08 | 9.08 | 9.28 | 8.86 | 310,787 |
| May 26, 2026 | 8.8 | 8.9 | 8.9 | 9.13 | 8.72 | 367,395 |
| May 22, 2026 | 8.58 | 8.74 | 8.74 | 8.78 | 8.56 | 61,233 |
| May 21, 2026 | 8.41 | 8.57 | 8.57 | 8.73 | 8.21 | 334,094 |
| May 20, 2026 | 8.04 | 8.56 | 8.56 | 8.56 | 8.01 | 351,644 |
| May 19, 2026 | 8.15 | 8.1 | 8.1 | 8.41 | 7.86 | 544,139 |
| May 18, 2026 | 8.25 | 8.31 | 8.31 | 8.5 | 8.13 | 410,300 |
| May 15, 2026 | 8.52 | 8.19 | 8.19 | 8.67 | 8.17 | 366,764 |
| May 14, 2026 | 8.77 | 8.63 | 8.63 | 8.9 | 8.57 | 232,799 |
| May 13, 2026 | 8.51 | 8.72 | 8.72 | 8.82 | 8.47 | 425,752 |
| May 12, 2026 | 8.59 | 8.61 | 8.61 | 8.74 | 8.47 | 459,268 |
| May 11, 2026 | 9.14 | 8.75 | 8.75 | 9.39 | 8.66 | 485,529 |
| May 08, 2026 | 9.35 | 9.22 | 9.22 | 9.55 | 8.99 | 587,817 |
| May 07, 2026 | 9.33 | 9.4 | 9.4 | 9.57 | 8.66 | 793,758 |
| May 06, 2026 | 9.17 | 9.29 | 9.29 | 9.55 | 9.15 | 327,391 |
| May 05, 2026 | 8.92 | 9.14 | 9.14 | 9.28 | 8.88 | 237,604 |