ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

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

6.260 -0.360 (-5.44%)
Official Closing Price Updated: 7:00 PM EDT, Aug 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 01, 2025 6.410 6.440 6.170 6.260 458,428 -0.36(-5.44%)
Jul 31, 2025 6.790 6.870 6.550 6.620 490,375 -0.27(-3.92%)
Jul 30, 2025 7.310 7.340 6.870 6.890 421,453 -0.39(-5.36%)
Jul 29, 2025 7.590 7.600 7.280 7.280 284,343 -0.28(-3.70%)
Jul 28, 2025 7.610 7.660 7.410 7.560 245,915 -0.01(-0.13%)
Jul 25, 2025 7.510 7.640 7.320 7.570 371,600 +0.06(+0.80%)
Jul 24, 2025 7.710 7.850 7.445 7.510 467,252 -0.33(-4.21%)
Jul 23, 2025 7.670 7.870 7.600 7.840 710,140 +0.33(+4.39%)
Jul 22, 2025 7.290 7.600 7.194 7.510 2,022,251 +0.23(+3.16%)
Jul 21, 2025 7.340 7.395 7.215 7.280 545,476 +0.03(+0.41%)
Jul 18, 2025 7.300 7.310 7.120 7.250 456,708 -0.06(-0.82%)
Jul 17, 2025 7.280 7.450 7.180 7.310 388,027 +0.06(+0.83%)
Jul 16, 2025 7.200 7.280 7.012 7.250 720,391 +0.11(+1.54%)
Jul 15, 2025 7.540 7.590 7.140 7.140 364,178 -0.33(-4.42%)
Jul 14, 2025 7.610 7.610 7.410 7.470 309,767 -0.14(-1.84%)
Jul 11, 2025 7.510 7.640 7.450 7.610 273,167 -0.01(-0.13%)
Jul 10, 2025 7.530 7.890 7.530 7.620 525,898 +0.05(+0.66%)
Jul 09, 2025 7.480 7.600 7.380 7.570 354,204 +0.14(+1.88%)
Jul 08, 2025 7.340 7.610 7.320 7.430 465,910 +0.19(+2.62%)
Jul 07, 2025 7.500 7.610 7.240 7.240 459,774 -0.34(-4.49%)
Jul 03, 2025 7.350 7.580 7.280 7.580 210,355 +0.19(+2.57%)
Jul 02, 2025 7.140 7.480 7.070 7.390 490,917 +0.33(+4.67%)
Jul 01, 2025 6.740 7.290 6.740 7.060 560,339 +0.24(+3.52%)
Jun 30, 2025 7.000 7.020 6.670 6.820 453,363 -0.16(-2.29%)
Jun 27, 2025 6.710 7.060 6.630 6.980 2,021,774 +0.28(+4.18%)
Jun 26, 2025 6.500 6.730 6.500 6.700 492,147 +0.20(+3.08%)
Jun 25, 2025 6.450 6.630 6.360 6.500 376,425 +0.01(+0.15%)
Jun 24, 2025 6.450 6.610 6.415 6.490 417,023 +0.13(+2.04%)
Jun 23, 2025 6.420 6.459 6.110 6.360 373,499 -0.09(-1.40%)
Jun 20, 2025 6.560 6.590 6.340 6.450 1,354,315 -0.05(-0.77%)
Jun 18, 2025 6.500 6.740 6.470 6.500 346,277 +0.00(+0.00%)
Jun 17, 2025 6.510 6.770 6.480 6.500 394,548 -0.11(-1.66%)
Jun 16, 2025 6.480 6.630 6.340 6.610 472,699 +0.28(+4.42%)
Jun 13, 2025 6.470 6.650 6.325 6.330 402,274 -0.28(-4.24%)
Jun 12, 2025 6.780 6.800 6.600 6.610 319,334 -0.27(-3.92%)
Jun 11, 2025 7.000 7.045 6.780 6.880 703,194 -0.09(-1.29%)
Jun 10, 2025 6.610 7.070 6.540 6.970 908,589 +0.49(+7.56%)
Jun 09, 2025 6.320 6.595 6.170 6.480 901,403 +0.31(+5.02%)
Jun 06, 2025 6.640 6.770 6.160 6.170 373,530 -0.32(-4.93%)
Jun 05, 2025 6.500 6.630 6.390 6.490 422,663 +0.00(+0.00%)
Jun 04, 2025 6.640 6.690 6.422 6.490 570,757 -0.04(-0.61%)
Jun 03, 2025 6.210 6.580 6.050 6.530 622,164 +0.36(+5.83%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.