Mativ Holdings Inc. (MATV) Historical Stock Data
18.36 ↑0.48 (2.68%)
As of April 29, 2024, 11:02am EST.
Historical Data
In the past 30 trading days, MATV is up 0.09% a day on average. There have been 15 days where Mativ Holdings Inc. closed green and 15 days where MATV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 17.94 | 17.88 | ↓$0.06 (-0.33%) | 17.62 | 18.21 | 184.41K |
| 2024-04-25 | 18.06 | 17.84 | ↓$0.22 (-1.22%) | 17.70 | 18.25 | 251.50K |
| 2024-04-24 | 17.96 | 18.34 | ↑$0.38 (2.12%) | 17.85 | 18.35 | 225.49K |
| 2024-04-23 | 17.77 | 18.19 | ↑$0.42 (2.36%) | 17.55 | 18.34 | 221.12K |
| 2024-04-22 | 17.91 | 17.85 | ↓$0.06 (-0.34%) | 17.71 | 18.07 | 242.64K |
| 2024-04-19 | 17.47 | 17.88 | ↑$0.41 (2.35%) | 17.36 | 17.90 | 263.37K |
| 2024-04-18 | 17.42 | 17.60 | ↑$0.18 (1.03%) | 17.31 | 17.87 | 316.86K |
| 2024-04-17 | 17.66 | 17.22 | ↓$0.44 (-2.49%) | 17.16 | 17.84 | 216.18K |
| 2024-04-16 | 17.17 | 17.43 | ↑$0.26 (1.51%) | 16.87 | 17.56 | 225.82K |
| 2024-04-15 | 17.41 | 17.41 | ↑$0.00 (0.00%) | 17.18 | 17.58 | 249.27K |
| 2024-04-12 | 17.71 | 17.42 | ↓$0.29 (-1.64%) | 17.32 | 17.90 | 186.12K |
| 2024-04-11 | 17.84 | 17.86 | ↑$0.02 (0.11%) | 17.60 | 18.06 | 224.31K |
| 2024-04-10 | 17.85 | 17.74 | ↓$0.11 (-0.62%) | 17.50 | 18.12 | 270.78K |
| 2024-04-09 | 18.52 | 18.58 | ↑$0.06 (0.32%) | 18.44 | 18.71 | 233.68K |
| 2024-04-08 | 18.83 | 18.38 | ↓$0.45 (-2.39%) | 18.35 | 18.95 | 169.02K |
| 2024-04-05 | 18.36 | 18.61 | ↑$0.25 (1.36%) | 18.36 | 18.70 | 191.70K |
| 2024-04-04 | 18.73 | 18.50 | ↓$0.23 (-1.23%) | 18.39 | 19.00 | 271.92K |
| 2024-04-03 | 18.58 | 18.38 | ↓$0.20 (-1.08%) | 17.78 | 18.75 | 565.05K |
| 2024-04-02 | 18.26 | 18.65 | ↑$0.39 (2.14%) | 17.93 | 18.68 | 594.98K |
| 2024-04-01 | 18.90 | 18.56 | ↓$0.34 (-1.80%) | 18.37 | 18.92 | 247.99K |
| 2024-03-28 | 18.34 | 18.75 | ↑$0.41 (2.24%) | 18.34 | 19.03 | 557.09K |
| 2024-03-27 | 18.11 | 18.41 | ↑$0.30 (1.66%) | 18.03 | 18.75 | 572.20K |
| 2024-03-26 | 17.77 | 17.78 | ↑$0.01 (0.06%) | 17.69 | 18.13 | 351.44K |
| 2024-03-25 | 17.56 | 17.55 | ↓$0.01 (-0.06%) | 17.55 | 18.01 | 391.64K |
| 2024-03-22 | 17.88 | 17.45 | ↓$0.43 (-2.40%) | 17.36 | 18.07 | 280.30K |
| 2024-03-21 | 18.04 | 17.91 | ↓$0.13 (-0.72%) | 17.71 | 18.09 | 362.04K |
| 2024-03-20 | 17.94 | 18.03 | ↑$0.09 (0.50%) | 17.71 | 18.22 | 498.18K |
| 2024-03-19 | 17.70 | 17.54 | ↓$0.16 (-0.90%) | 17.25 | 18.07 | 348.16K |
| 2024-03-18 | 17.85 | 17.75 | ↓$0.10 (-0.56%) | 17.51 | 17.94 | 436.53K |
| 2024-03-15 | 17.40 | 17.88 | ↑$0.48 (2.76%) | 17.38 | 18.15 | 1.74M |
Create an account or log in to view more rows.
$MATV hot damn <3
$MATV bears haha
$MATV has just been halted from trading.
$MATV Holding Strong since January ??????????
$MATV another bear trap
$MATV is anyone really buying this shit
$MATV peak frustration
$MATV get ready bears and bulls
$MATV Buy the dip.
$MATV Good morning gang!