Mativ Holdings Inc. (MATV) Historical Stock Data
12.14 ↓0.04 (-0.33%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATV is up 0.06% a day on average. There have been 13 days where Mativ Holdings Inc. closed green and 17 days where MATV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-04 | 12.17 | 12.14 | ↓$0.03 (-0.25%) | 12.00 | 12.25 | 201.06K |
| 2025-12-03 | 12.26 | 12.18 | ↓$0.08 (-0.65%) | 12.01 | 12.49 | 208.88K |
| 2025-12-02 | 12.49 | 12.22 | ↓$0.27 (-2.16%) | 12.15 | 12.49 | 197.21K |
| 2025-12-01 | 12.44 | 12.30 | ↓$0.14 (-1.13%) | 12.24 | 12.62 | 241.96K |
| 2025-11-28 | 12.79 | 12.49 | ↓$0.30 (-2.35%) | 12.47 | 12.79 | 93.51K |
| 2025-11-26 | 12.63 | 12.70 | ↑$0.07 (0.55%) | 12.61 | 12.96 | 176.66K |
| 2025-11-25 | 12.42 | 12.62 | ↑$0.20 (1.61%) | 12.42 | 13.19 | 580.42K |
| 2025-11-24 | 12.27 | 12.42 | ↑$0.15 (1.22%) | 11.98 | 12.53 | 178.32K |
| 2025-11-21 | 11.64 | 12.25 | ↑$0.61 (5.24%) | 11.61 | 12.41 | 214.60K |
| 2025-11-20 | 12.06 | 11.62 | ↓$0.44 (-3.65%) | 11.52 | 12.30 | 348.89K |
| 2025-11-19 | 12.00 | 11.99 | ↓$0.01 (-0.08%) | 11.77 | 12.09 | 258.87K |
| 2025-11-18 | 12.09 | 11.94 | ↓$0.15 (-1.24%) | 11.67 | 12.16 | 201.83K |
| 2025-11-17 | 12.69 | 12.12 | ↓$0.57 (-4.49%) | 12.03 | 12.69 | 303.52K |
| 2025-11-14 | 12.94 | 12.75 | ↓$0.19 (-1.47%) | 12.65 | 12.97 | 254.48K |
| 2025-11-13 | 13.14 | 13.19 | ↑$0.05 (0.38%) | 13.11 | 13.55 | 360.25K |
| 2025-11-12 | 13.11 | 13.21 | ↑$0.10 (0.76%) | 13.02 | 13.41 | 281.04K |
| 2025-11-11 | 12.55 | 13.14 | ↑$0.59 (4.70%) | 12.55 | 13.29 | 490.91K |
| 2025-11-10 | 12.35 | 12.50 | ↑$0.15 (1.21%) | 12.05 | 12.54 | 418.82K |
| 2025-11-07 | 12.70 | 12.10 | ↓$0.60 (-4.72%) | 11.75 | 12.70 | 500.24K |
| 2025-11-06 | 11.61 | 12.84 | ↑$1.23 (10.59%) | 11.61 | 12.96 | 842.45K |
| 2025-11-05 | 10.18 | 10.53 | ↑$0.35 (3.44%) | 10.16 | 10.58 | 424.38K |
| 2025-11-04 | 10.30 | 10.28 | ↓$0.02 (-0.19%) | 10.21 | 10.46 | 216.17K |
| 2025-11-03 | 10.66 | 10.45 | ↓$0.21 (-1.97%) | 10.30 | 10.69 | 181.74K |
| 2025-10-31 | 10.55 | 10.68 | ↑$0.13 (1.23%) | 10.50 | 10.81 | 187.25K |
| 2025-10-30 | 10.62 | 10.65 | ↑$0.03 (0.28%) | 10.59 | 10.83 | 236.61K |
| 2025-10-29 | 10.94 | 10.89 | ↓$0.05 (-0.46%) | 10.66 | 11.24 | 263.38K |
| 2025-10-28 | 11.21 | 11.02 | ↓$0.19 (-1.69%) | 10.96 | 11.23 | 191.93K |
| 2025-10-27 | 11.60 | 11.20 | ↓$0.40 (-3.45%) | 11.17 | 11.65 | 195.71K |
| 2025-10-24 | 11.67 | 11.56 | ↓$0.11 (-0.94%) | 11.51 | 11.79 | 278.39K |
| 2025-10-23 | 11.33 | 11.51 | ↑$0.18 (1.59%) | 11.11 | 11.70 | 377.25K |
Create an account or log in to view more rows.
$MATV Tomorrow
$MATV the price is wrong
$MATV another bear trap
$MATV ugh oh
we heatin back up
$MATV Buy Buy Buy
$MATV Beautiful!! 😀
$MATV super bullish
$MATV get ready bears and bulls
$MATV upupup!
$MATV just go up