Mativ Holdings Inc. (MATV) Historical Stock Data

18.75 ↑0.34 (1.85%)
As of March 28, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MATV is up 1.54% a day on average. There have been 16 days where Mativ Holdings Inc. closed green and 14 days where MATV closed red.

DateOpenCloseChangeLowHighVolume
2024-03-2818.3418.75↑$0.41 (2.24%)18.3419.03557.09K
2024-03-2718.1118.41↑$0.30 (1.66%)18.0318.75572.20K
2024-03-2617.7717.78↑$0.01 (0.06%)17.6918.13351.44K
2024-03-2517.5617.55↓$0.01 (-0.06%)17.5518.01391.64K
2024-03-2217.8817.45↓$0.43 (-2.40%)17.3618.07280.30K
2024-03-2118.0417.91↓$0.13 (-0.72%)17.7118.09362.04K
2024-03-2017.9418.03↑$0.09 (0.50%)17.7118.22498.18K
2024-03-1917.7017.54↓$0.16 (-0.90%)17.2518.07348.16K
2024-03-1817.8517.75↓$0.10 (-0.56%)17.5117.94436.53K
2024-03-1517.4017.88↑$0.48 (2.76%)17.3818.151.74M
2024-03-1417.9517.54↓$0.41 (-2.28%)17.3718.09351.77K
2024-03-1317.9618.11↑$0.15 (0.84%)17.9118.50494.98K
2024-03-1218.1518.03↓$0.12 (-0.66%)17.8018.42557.72K
2024-03-1117.8318.17↑$0.34 (1.91%)17.6918.55423.70K
2024-03-0818.5218.00↓$0.52 (-2.81%)17.9918.90378.89K
2024-03-0718.3118.18↓$0.13 (-0.71%)18.0118.69346.27K
2024-03-0618.3518.04↓$0.32 (-1.72%)17.8718.57306.45K
2024-03-0517.7117.98↑$0.27 (1.52%)17.7118.37429.48K
2024-03-0417.5517.94↑$0.39 (2.22%)17.3618.36530.76K
2024-03-0117.3117.60↑$0.29 (1.68%)17.1217.87534.42K
2024-02-2916.9617.37↑$0.41 (2.42%)16.7717.48613.25K
2024-02-2816.8716.59↓$0.28 (-1.66%)16.2716.94416.39K
2024-02-2716.3416.98↑$0.64 (3.92%)16.2517.591.39M
2024-02-2616.2516.30↑$0.05 (0.31%)15.8316.55622.11K
2024-02-2316.5016.32↓$0.18 (-1.09%)15.8916.921.08M
2024-02-2212.0216.78↑$4.76 (39.60%)12.0216.951.94M
2024-02-2111.9911.76↓$0.23 (-1.92%)11.6712.12408.31K
2024-02-2012.2812.07↓$0.21 (-1.71%)11.9912.58477.30K
2024-02-1612.5612.60↑$0.04 (0.32%)12.3612.77286.03K
2024-02-1512.3212.73↑$0.41 (3.33%)12.3212.79430.69K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.