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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	12.76	11.41	11.41	12.91	11.36	610,862
February 19, 2026	14.42	13.29	13.29	14.65	12.68	514,500
February 18, 2026	14.29	14.44	14.44	14.6	14.11	305,517
February 17, 2026	14.68	14.26	14.26	14.82	13.78	337,033
February 13, 2026	14.52	14.78	14.78	14.98	14.49	188,634
February 12, 2026	15.11	14.52	14.52	15.48	14.47	454,848
February 11, 2026	14.79	15.05	15.05	15.2	14.67	279,300
February 10, 2026	14.66	14.72	14.72	14.95	14.49	233,744
February 09, 2026	14.6	14.38	14.38	14.85	14.35	237,538
February 06, 2026	13.97	14.55	14.55	14.95	13.97	527,968
February 05, 2026	13.62	13.89	13.89	14.29	13.53	435,693
February 04, 2026	13.1	13.79	13.79	13.79	13.1	399,841
February 03, 2026	12.66	12.91	12.91	13	12.46	248,500
February 02, 2026	12.09	12.55	12.55	12.68	11.96	182,063
January 30, 2026	12.15	12.05	12.05	12.21	11.76	286,341
January 29, 2026	12.44	12.3	12.3	12.44	11.86	258,511
January 28, 2026	12.55	12.3	12.3	12.58	12.11	345,900
January 27, 2026	12.64	12.51	12.51	12.64	12.33	163,106
January 26, 2026	12.84	12.68	12.68	12.84	12.52	154,000
January 23, 2026	12.97	12.75	12.75	13.04	12.65	199,436
January 22, 2026	12.68	13	13	13.35	12.68	256,207
January 21, 2026	12.32	12.58	12.58	12.6	12.13	343,234
January 20, 2026	12.39	12.17	12.17	12.48	11.98	285,427
January 16, 2026	12.95	12.62	12.62	12.95	12.59	281,600
January 15, 2026	13.2	13.11	13.11	13.43	13.07	299,048
January 14, 2026	13.33	13.21	13.21	13.5	13.08	240,734
January 13, 2026	13.39	13.26	13.26	13.49	13.08	167,947
January 12, 2026	13.06	13.31	13.31	13.47	13	210,915
January 09, 2026	12.75	13.08	13.08	13.11	12.66	205,469
January 08, 2026	12.21	12.73	12.73	12.9	12.18	289,800
January 07, 2026	12.22	12.32	12.32	12.32	11.88	270,400
January 06, 2026	11.88	12.22	12.22	12.22	11.68	313,100
January 05, 2026	11.74	11.95	11.95	12.08	11.74	268,600
January 02, 2026	12.3	11.82	11.82	12.32	11.7	427,987
December 31, 2025	12.53	12.15	12.15	12.55	12.09	162,500
December 30, 2025	12.24	12.53	12.53	12.55	11.9	496,300
December 29, 2025	12.33	12.24	12.24	12.38	12.06	199,500
December 26, 2025	12.35	12.44	12.44	12.45	12.19	205,600
December 24, 2025	12.32	12.36	12.36	12.42	12.26	75,400
December 23, 2025	12.48	12.27	12.27	12.55	12.2	281,929
December 22, 2025	12.46	12.53	12.53	12.81	12.45	238,012
December 19, 2025	12.58	12.49	12.49	12.77	12.44	618,800
December 18, 2025	12.53	12.71	12.71	12.83	12.26	336,830
December 17, 2025	12.67	12.41	12.41	12.74	12.21	331,800
December 16, 2025	12.61	12.82	12.82	12.9	12.6	282,200
December 15, 2025	12.74	12.73	12.73	13.22	12.56	325,600
December 12, 2025	13.07	12.62	12.62	13.11	12.61	474,383
December 11, 2025	12.59	12.96	12.96	13	12.58	392,736
December 10, 2025	12.14	12.58	12.58	12.74	12.1	448,125
December 09, 2025	11.96	12.17	12.17	12.24	11.93	286,301
December 08, 2025	12.12	11.79	11.79	12.12	11.78	235,337
December 05, 2025	12.15	12.08	12.08	12.26	11.94	205,700
December 04, 2025	12.17	12.14	12.14	12.25	12	262,400
December 03, 2025	12.26	12.18	12.18	12.49	12.01	285,000
December 02, 2025	12.49	12.22	12.22	12.49	12.15	197,206
December 01, 2025	12.44	12.3	12.3	12.62	12.24	292,841
November 28, 2025	12.79	12.49	12.49	12.79	12.47	93,508
November 26, 2025	12.63	12.7	12.6	12.96	12.61	256,328
November 25, 2025	12.42	12.62	12.52	13.19	12.42	580,432
November 24, 2025	12.27	12.42	12.32	12.53	11.98	234,732

Mativ Holdings, Inc. (MATV) NYSE