Mativ Holdings, Inc. (MATV) NYSE

9.63

-0.065(-0.67%)

Updated at April 23 01:51PM

Currency In USD

MATV Historical Return

If you invested $1000 in Mativ Holdings, Inc. (MATV) 10 years ago, it would be worth $474.37 as of April 23, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $261.12, while $1000 invested 1 year ago would be worth $2,026.32. This corresponds to total returns of -52.56%, -73.89%, 102.63%, respectively, with annualized returns of -7.19%, -23.54%, 102.63%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

MATV Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
March 25, 2026	8.85	8.76	8.76	8.95	8.65	442,946
March 24, 2026	8.53	8.62	8.62	8.77	8.44	459,403
March 23, 2026	8.54	8.65	8.65	8.89	8.38	822,653
March 20, 2026	8.4	8.2	8.2	8.53	8.1	939,944
March 19, 2026	8.43	8.31	8.31	8.54	8.22	457,238
March 18, 2026	8.61	8.53	8.53	8.71	8.41	541,649
March 17, 2026	8.81	8.66	8.66	9.09	8.51	617,487
March 16, 2026	8.98	8.68	8.68	8.99	8.67	461,916
March 13, 2026	9.07	8.84	8.84	9.23	8.76	305,324
March 12, 2026	8.96	9.13	9.03	9.24	8.93	407,530
March 11, 2026	8.95	9.15	9.05	9.23	8.88	484,543
March 10, 2026	9.23	9.02	8.92	9.29	8.99	406,502
March 09, 2026	9.15	9.26	9.16	9.36	8.87	428,763
March 06, 2026	9.67	9.38	9.28	9.7	9.31	302,500
March 05, 2026	9.95	9.88	9.77	10.18	9.83	277,400
March 04, 2026	10.27	10.03	9.92	10.27	9.92	249,349
March 03, 2026	10.29	10.07	9.96	10.34	9.87	266,991
March 02, 2026	10.66	10.68	10.56	10.89	10.48	368,829
February 27, 2026	10.78	10.84	10.72	10.97	10.56	465,100
February 26, 2026	11.03	11.06	10.94	11.24	10.78	586,000
February 25, 2026	10.91	11.02	10.9	11.05	10.69	381,300
February 24, 2026	11.01	10.83	10.71	11.39	10.78	473,300
February 23, 2026	11.24	10.98	10.86	11.5	10.73	659,120
February 20, 2026	12.76	11.41	11.29	12.91	11.36	610,862
February 19, 2026	14.42	13.29	13.14	14.65	12.68	514,500
February 18, 2026	14.29	14.44	14.28	14.6	14.11	305,517
February 17, 2026	14.68	14.26	14.1	14.82	13.78	337,033
February 13, 2026	14.52	14.78	14.62	14.98	14.49	188,634
February 12, 2026	15.11	14.52	14.36	15.48	14.47	454,848
February 11, 2026	14.79	15.05	14.89	15.2	14.67	279,300
February 10, 2026	14.66	14.72	14.56	14.95	14.49	233,744
February 09, 2026	14.6	14.38	14.22	14.85	14.35	237,538
February 06, 2026	13.97	14.55	14.39	14.95	13.97	527,968
February 05, 2026	13.62	13.89	13.74	14.29	13.53	435,693
February 04, 2026	13.1	13.79	13.64	13.79	13.1	399,841
February 03, 2026	12.66	12.91	12.77	13	12.46	248,500
February 02, 2026	12.05	12.55	12.41	12.68	11.96	227,628
January 30, 2026	12.15	12.05	11.92	12.21	11.76	286,341
January 29, 2026	12.44	12.3	12.17	12.44	11.86	258,511
January 28, 2026	12.55	12.3	12.17	12.58	12.11	345,900
January 27, 2026	12.64	12.51	12.37	12.64	12.33	163,106