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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	11.64	12.25	12.25	12.42	11.61	294,219
November 20, 2025	12.06	11.62	11.62	12.3	11.52	413,600
November 19, 2025	12	11.99	11.99	12.09	11.76	313,300
November 18, 2025	12.09	11.94	11.94	12.25	11.67	311,307
November 17, 2025	12.69	12.12	12.12	12.69	12.03	303,518
November 14, 2025	12.94	12.75	12.75	12.97	12.65	334,300
November 13, 2025	13.14	13.19	13.19	13.57	13.11	457,502
November 12, 2025	13.11	13.21	13.21	13.41	13.02	348,748
November 11, 2025	12.55	13.14	13.14	13.29	12.55	490,906
November 10, 2025	12.35	12.5	12.5	12.54	12.03	522,787
November 07, 2025	12.7	12.1	12.1	12.7	11.75	500,235
November 06, 2025	11.61	12.84	12.84	12.96	11.61	842,455
November 05, 2025	10.18	10.53	10.53	10.58	10.15	424,844
November 04, 2025	10.3	10.28	10.28	10.46	10.21	318,700
November 03, 2025	10.66	10.45	10.45	10.69	10.3	253,450
October 31, 2025	10.55	10.68	10.68	10.81	10.5	298,100
October 30, 2025	10.62	10.65	10.65	10.83	10.58	236,608
October 29, 2025	10.94	10.89	10.89	11.24	10.66	263,500
October 28, 2025	11.21	11.02	11.02	11.23	10.96	191,926
October 27, 2025	11.6	11.2	11.2	11.65	11.17	195,706
October 24, 2025	11.67	11.56	11.56	11.79	11.51	278,443
October 23, 2025	11.33	11.51	11.51	11.7	11.11	377,300
October 22, 2025	10.78	11.14	11.14	11.17	10.78	393,223
October 21, 2025	10.8	10.87	10.87	11	10.66	195,220
October 20, 2025	10.61	10.78	10.78	10.81	10.52	238,620
October 17, 2025	10.73	10.5	10.5	10.87	10.41	313,500
October 16, 2025	11.17	10.79	10.79	11.17	10.56	372,300
October 15, 2025	11.22	11.12	11.12	11.29	10.99	431,724
October 14, 2025	10.01	11.15	11.15	11.15	9.92	671,752
October 13, 2025	9.97	10.41	10.41	10.47	9.91	395,000
October 10, 2025	10.42	9.72	9.72	10.51	9.68	326,151
October 09, 2025	10.65	10.43	10.43	10.69	10.4	323,100
October 08, 2025	10.85	10.68	10.68	10.85	10.54	279,427
October 07, 2025	11.03	10.74	10.74	11.09	10.69	314,600
October 06, 2025	11.09	10.97	10.97	11.24	10.93	261,000
October 03, 2025	11.22	11.1	11.1	11.42	11.06	280,127
October 02, 2025	11.27	11.05	11.05	11.55	11	392,237
October 01, 2025	11.27	11.29	11.29	11.51	11.1	816,300
September 30, 2025	11.19	11.31	11.31	11.37	11.01	357,003
September 29, 2025	11.35	11.24	11.24	11.5	11.07	606,113
September 26, 2025	11.3	11.41	11.41	11.46	11.1	417,400
September 25, 2025	11.46	11.18	11.18	11.53	11.08	515,029
September 24, 2025	11.82	11.47	11.47	11.86	11.32	459,612
September 23, 2025	12.33	11.75	11.75	12.49	11.72	368,245
September 22, 2025	12.22	12.19	12.19	12.47	12.17	453,234
September 19, 2025	12.75	12.28	12.28	12.84	12.19	1.29M
September 18, 2025	12.5	12.74	12.74	12.78	12.42	443,722
September 17, 2025	12.28	12.34	12.34	12.82	12.23	486,800
September 16, 2025	12.26	12.25	12.25	12.34	12.01	560,225
September 15, 2025	12.4	12.22	12.22	12.42	12.16	332,303
September 12, 2025	12.5	12.32	12.32	12.5	12.26	228,923
September 11, 2025	12.22	12.44	12.44	12.51	12.22	428,314
September 10, 2025	12.23	12.19	12.19	12.36	11.95	629,810

Mativ Holdings, Inc. (MATV) NYSE