Mativ Holdings, Inc. (MATV) NYSE

12.36

+0.09(+0.73%)

Updated at December 24 01:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 23, 202512.4812.2712.2712.5512.2281,929
December 22, 202512.4612.5312.5312.8112.45238,012
December 19, 202512.5812.4912.4912.7712.44618,800
December 18, 202512.5312.7112.7112.8312.26336,830
December 17, 202512.6712.4112.4112.7412.21331,800
December 16, 202512.6112.8212.8212.912.6282,200
December 15, 202512.7412.7312.7313.2212.56325,600
December 12, 202513.0712.6212.6213.1112.61474,383
December 11, 202512.5912.9612.961312.58392,736
December 10, 202512.1412.5812.5812.7412.1448,125
December 09, 202511.9612.1712.1712.2411.93286,301
December 08, 202512.1211.7911.7912.1211.78235,337
December 05, 202512.1512.0812.0812.2611.94205,700
December 04, 202512.1712.1412.1412.2512262,400
December 03, 202512.2612.1812.1812.4912.01285,000
December 02, 202512.4912.2212.2212.4912.15197,206
December 01, 202512.4412.312.312.6212.24292,841
November 28, 202512.7912.4912.4912.7912.4793,508
November 26, 202512.6312.712.612.9612.61256,328
November 25, 202512.4212.6212.5213.1912.42580,432
November 24, 202512.2712.4212.3212.5311.98234,732
November 21, 202511.6412.2512.2512.4211.61294,219
November 20, 202512.0611.6211.6212.311.52413,600
November 19, 20251211.9911.9912.0911.76313,300
November 18, 202512.0911.9411.9412.2511.67311,307
November 17, 202512.6912.1212.1212.6912.03303,518
November 14, 202512.9412.7512.7512.9712.65334,300
November 13, 202513.1413.1913.1913.5713.11457,502
November 12, 202513.1113.2113.2113.4113.02348,748
November 11, 202512.5513.1413.1413.2912.55490,906
November 10, 202512.3512.512.512.5412.03522,787
November 07, 202512.712.112.112.711.75500,235
November 06, 202511.6112.8412.8412.9611.61842,455
November 05, 202510.1810.5310.5310.5810.15424,844
November 04, 202510.310.2810.2810.4610.21318,700
November 03, 202510.6610.4510.4510.6910.3253,450
October 31, 202510.5510.6810.6810.8110.5298,100
October 30, 202510.6210.6510.6510.8310.58236,608
October 29, 202510.9410.8910.8911.2410.66263,500
October 28, 202511.2111.0211.0211.2310.96191,926
October 27, 202511.611.211.211.6511.17195,706
October 24, 202511.6711.5611.5611.7911.51278,443
October 23, 202511.3311.5111.5111.711.11377,300
October 22, 202510.7811.1411.1411.1710.78393,223
October 21, 202510.810.8710.871110.66195,220
October 20, 202510.6110.7810.7810.8110.52238,620
October 17, 202510.7310.510.510.8710.41313,500
October 16, 202511.1710.7910.7911.1710.56372,300
October 15, 202511.2211.1211.1211.2910.99431,724
October 14, 202510.0111.1511.1511.159.92671,752
October 13, 20259.9710.4110.4110.479.91395,000
October 10, 202510.429.729.7210.519.68326,151
October 09, 202510.6510.4310.4310.6910.4323,100
October 08, 202510.8510.6810.6810.8510.54279,427
October 07, 202511.0310.7410.7411.0910.69314,600
October 06, 202511.0910.9710.9711.2410.93261,000
October 03, 202511.2211.111.111.4211.06280,127
October 02, 202511.2711.0511.0511.5511392,237
October 01, 202511.2711.2911.2911.5111.1816,300
September 30, 202511.1911.3111.3111.3711.01357,003
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved