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.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-14 | 17.95 | 17.54 | ↓$0.41 (-2.28%) | 17.37 | 18.09 | 351.77K |
2024-03-13 | 17.96 | 18.11 | ↑$0.15 (0.84%) | 17.91 | 18.50 | 494.98K |
2024-03-12 | 18.15 | 18.03 | ↓$0.12 (-0.66%) | 17.80 | 18.42 | 557.72K |
2024-03-11 | 17.83 | 18.17 | ↑$0.34 (1.91%) | 17.69 | 18.55 | 423.70K |
2024-03-08 | 18.52 | 18.00 | ↓$0.52 (-2.81%) | 17.99 | 18.90 | 378.89K |
2024-03-07 | 18.31 | 18.18 | ↓$0.13 (-0.71%) | 18.01 | 18.69 | 346.27K |
2024-03-06 | 18.35 | 18.04 | ↓$0.32 (-1.72%) | 17.87 | 18.57 | 306.45K |
2024-03-05 | 17.71 | 17.98 | ↑$0.27 (1.52%) | 17.71 | 18.37 | 429.48K |
2024-03-04 | 17.55 | 17.94 | ↑$0.39 (2.22%) | 17.36 | 18.36 | 530.76K |
2024-03-01 | 17.31 | 17.60 | ↑$0.29 (1.68%) | 17.12 | 17.87 | 534.42K |
2024-02-29 | 16.96 | 17.37 | ↑$0.41 (2.42%) | 16.77 | 17.48 | 613.25K |
2024-02-28 | 16.87 | 16.59 | ↓$0.28 (-1.66%) | 16.27 | 16.94 | 416.39K |
2024-02-27 | 16.34 | 16.98 | ↑$0.64 (3.92%) | 16.25 | 17.59 | 1.39M |
2024-02-26 | 16.25 | 16.30 | ↑$0.05 (0.31%) | 15.83 | 16.55 | 622.11K |
2024-02-23 | 16.50 | 16.32 | ↓$0.18 (-1.09%) | 15.89 | 16.92 | 1.08M |
2024-02-22 | 12.02 | 16.78 | ↑$4.76 (39.60%) | 12.02 | 16.95 | 1.94M |
2024-02-21 | 11.99 | 11.76 | ↓$0.23 (-1.92%) | 11.67 | 12.12 | 408.31K |
2024-02-20 | 12.28 | 12.07 | ↓$0.21 (-1.71%) | 11.99 | 12.58 | 477.30K |
2024-02-16 | 12.56 | 12.60 | ↑$0.04 (0.32%) | 12.36 | 12.77 | 286.03K |
2024-02-15 | 12.32 | 12.73 | ↑$0.41 (3.33%) | 12.32 | 12.79 | 430.69K |
Create an account or log in to view more rows.
$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!
$MATV This week or next…huge pop.