Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mativ Holdings, Inc. Common Stock (NY:MATV)

6.140 -0.240 (-3.76%)
Streaming Delayed Price Updated: 10:53 AM EDT, May 14, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 13, 2025 6.360 6.470 6.250 6.380 573,613 +0.11(+1.75%)
May 12, 2025 6.060 6.500 6.036 6.270 781,588 +0.60(+10.58%)
May 09, 2025 5.450 5.700 5.410 5.670 476,428 +0.19(+3.47%)
May 08, 2025 5.010 5.490 4.870 5.480 973,988 +0.45(+8.95%)
May 07, 2025 5.210 5.210 5.005 5.030 454,117 -0.08(-1.57%)
May 06, 2025 5.150 5.290 5.050 5.110 367,227 -0.13(-2.48%)
May 05, 2025 5.220 5.335 5.120 5.240 370,498 -0.06(-1.13%)
May 02, 2025 5.300 5.390 5.137 5.300 350,775 +0.19(+3.72%)
May 01, 2025 5.110 5.250 5.080 5.110 428,467 +0.00(+0.00%)
Apr 30, 2025 5.180 5.270 4.985 5.110 463,455 -0.22(-4.13%)
Apr 29, 2025 5.230 5.380 5.205 5.330 391,669 +0.07(+1.33%)
Apr 28, 2025 5.270 5.420 5.120 5.260 445,761 -0.01(-0.19%)
Apr 25, 2025 5.170 5.280 5.100 5.270 492,622 +0.04(+0.76%)
Apr 24, 2025 4.940 5.260 4.910 5.230 651,232 +0.27(+5.44%)
Apr 23, 2025 5.130 5.300 4.910 4.960 584,932 +0.04(+0.81%)
Apr 22, 2025 4.630 4.965 4.575 4.920 797,029 +0.34(+7.42%)
Apr 21, 2025 4.500 4.580 4.450 4.580 609,439 -0.02(-0.43%)
Apr 17, 2025 4.620 4.830 4.580 4.600 591,955 -0.02(-0.43%)
Apr 16, 2025 4.630 4.750 4.490 4.620 469,231 -0.08(-1.70%)
Apr 15, 2025 4.760 4.837 4.620 4.700 537,905 -0.10(-2.08%)
Apr 14, 2025 4.970 5.090 4.715 4.800 505,662 -0.05(-1.03%)
Apr 11, 2025 4.690 4.900 4.610 4.850 678,546 +0.11(+2.32%)
Apr 10, 2025 5.040 5.160 4.620 4.740 796,754 -0.47(-9.02%)
Apr 09, 2025 4.630 5.270 4.490 5.210 1,198,694 +0.54(+11.56%)
Apr 08, 2025 4.880 4.880 4.530 4.670 1,428,108 -0.04(-0.85%)
Apr 07, 2025 4.550 5.080 4.340 4.710 1,128,755 -0.15(-3.09%)
Apr 04, 2025 5.000 5.000 4.540 4.860 1,677,478 -0.41(-7.78%)
Apr 03, 2025 5.910 6.030 5.230 5.270 803,470 -1.08(-17.01%)
Apr 02, 2025 6.170 6.430 6.120 6.350 665,956 +0.06(+0.95%)
Apr 01, 2025 6.190 6.350 6.090 6.290 667,389 +0.06(+0.96%)
Mar 31, 2025 6.280 6.390 6.080 6.230 874,703 -0.16(-2.50%)
Mar 28, 2025 6.600 6.675 6.180 6.390 910,923 -0.20(-3.03%)
Mar 27, 2025 6.460 6.700 6.365 6.590 956,196 +0.10(+1.54%)
Mar 26, 2025 6.600 6.820 6.340 6.490 791,658 -0.04(-0.61%)
Mar 25, 2025 6.640 6.770 6.440 6.530 1,144,157 -0.11(-1.66%)
Mar 24, 2025 6.490 6.840 6.390 6.640 1,953,719 +0.55(+9.03%)
Mar 21, 2025 6.110 6.270 5.835 6.090 14,021,189 -0.16(-2.56%)
Mar 20, 2025 6.350 6.460 6.150 6.250 1,326,408 -0.06(-0.95%)
Mar 19, 2025 6.410 6.540 6.250 6.310 1,516,655 -0.13(-2.02%)
Mar 18, 2025 6.230 6.465 6.163 6.440 1,351,202 +0.23(+3.70%)
Mar 17, 2025 6.150 6.410 6.110 6.210 1,281,978 +0.14(+2.31%)
Mar 14, 2025 5.690 6.070 5.610 6.070 1,775,536 +0.50(+8.98%)
Mar 13, 2025 5.678 5.806 5.437 5.570 2,394,322 -0.20(-3.41%)
Mar 12, 2025 6.739 6.739 5.010 5.766 3,994,242 -0.98(-14.56%)
Mar 11, 2025 7.063 7.112 6.277 6.749 1,626,638 -0.28(-3.92%)
Mar 10, 2025 6.906 7.407 6.906 7.024 1,864,955 -0.15(-2.05%)
Mar 07, 2025 6.945 7.260 6.808 7.171 1,042,628 +0.24(+3.40%)
Mar 06, 2025 6.395 6.985 6.376 6.935 1,069,056 +0.44(+6.81%)
Mar 05, 2025 6.032 6.543 6.022 6.493 827,067 +0.46(+7.65%)
Mar 04, 2025 5.717 6.130 5.639 6.032 1,100,564 +0.17(+2.85%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.