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 $348.83 as of June 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $252.32, while $1000 invested 1 year ago would be worth $1,273.02. This corresponds to total returns of -65.12%, -74.77%, 27.3%, respectively, with annualized returns of -9.99%, -24.06%, 27.3%.
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 |
|---|---|---|---|---|---|---|
| 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 |
| May 04, 2026 | 9.29 | 8.81 | 8.81 | 9.29 | 8.36 | 606,715 |
| May 01, 2026 | 9.28 | 9.39 | 9.39 | 9.42 | 9.17 | 327,675 |
| April 30, 2026 | 9.31 | 9.28 | 9.28 | 9.37 | 9 | 311,947 |
| April 29, 2026 | 9.64 | 9.44 | 9.44 | 9.74 | 9.37 | 341,575 |
| April 28, 2026 | 9.66 | 9.74 | 9.74 | 9.76 | 9.52 | 190,018 |
| April 27, 2026 | 9.72 | 9.62 | 9.62 | 9.97 | 9.6 | 328,658 |
| April 24, 2026 | 9.57 | 9.76 | 9.76 | 9.84 | 9.57 | 182,532 |
| April 23, 2026 | 9.64 | 9.64 | 9.64 | 9.72 | 9.58 | 199,126 |
| April 22, 2026 | 9.79 | 9.69 | 9.69 | 9.99 | 9.63 | 268,535 |
| April 21, 2026 | 9.71 | 9.71 | 9.71 | 9.86 | 9.59 | 270,712 |
| April 20, 2026 | 9.48 | 9.74 | 9.74 | 9.77 | 9.48 | 286,090 |
| April 17, 2026 | 9.53 | 9.57 | 9.57 | 9.93 | 9.53 | 342,651 |
| April 16, 2026 | 9.21 | 9.44 | 9.44 | 9.45 | 9.21 | 338,916 |
| April 15, 2026 | 9.25 | 9.23 | 9.23 | 9.34 | 9.11 | 265,662 |
| April 14, 2026 | 9.27 | 9.26 | 9.26 | 9.39 | 9.17 | 412,996 |
| April 13, 2026 | 8.49 | 9.29 | 9.29 | 9.31 | 8.49 | 629,657 |
| April 10, 2026 | 8.55 | 8.51 | 8.51 | 8.78 | 8.47 | 345,385 |
| April 09, 2026 | 8.31 | 8.48 | 8.48 | 8.63 | 8.31 | 513,658 |
| April 08, 2026 | 8.5 | 8.41 | 8.41 | 8.69 | 8.31 | 443,724 |
| April 07, 2026 | 8.34 | 8.05 | 8.05 | 8.48 | 7.94 | 412,140 |
| April 06, 2026 | 8.33 | 8.37 | 8.37 | 8.42 | 8.16 | 306,848 |
| April 02, 2026 | 8.6 | 8.48 | 8.48 | 8.66 | 8.35 | 516,589 |
| April 01, 2026 | 8.74 | 8.72 | 8.72 | 8.87 | 8.67 | 916,506 |
| March 31, 2026 | 8.65 | 8.7 | 8.7 | 8.87 | 8.64 | 478,003 |
| March 30, 2026 | 8.61 | 8.53 | 8.53 | 8.65 | 8.46 | 393,971 |
| March 27, 2026 | 8.66 | 8.51 | 8.51 | 8.75 | 8.46 | 336,018 |
| March 26, 2026 | 8.65 | 8.74 | 8.74 | 8.91 | 8.65 | 389,552 |