• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Markets:
    Overview
    News
    Currencies
    International
    Treasuries

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

    12.15 -0.38 (-3.03%)
    Official Closing Price Updated: 7:00 PM EST, Dec 31, 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 (%)
    Dec 31, 2025 12.53 12.55 12.09 12.15 162,458 -0.38(-3.03%)
    Dec 30, 2025 12.24 12.55 11.90 12.53 496,255 +0.29(+2.37%)
    Dec 29, 2025 12.33 12.38 12.06 12.24 199,479 -0.20(-1.61%)
    Dec 26, 2025 12.35 12.45 12.19 12.44 205,581 +0.08(+0.65%)
    Dec 24, 2025 12.32 12.41 12.26 12.36 75,371 +0.09(+0.73%)
    Dec 23, 2025 12.48 12.54 12.20 12.27 281,929 -0.26(-2.08%)
    Dec 22, 2025 12.46 12.81 12.45 12.53 238,012 +0.04(+0.32%)
    Dec 19, 2025 12.58 12.77 12.44 12.49 618,751 -0.22(-1.73%)
    Dec 18, 2025 12.53 12.83 12.26 12.71 336,830 +0.30(+2.42%)
    Dec 17, 2025 12.67 12.74 12.21 12.41 331,776 -0.41(-3.20%)
    Dec 16, 2025 12.61 12.90 12.60 12.82 282,167 +0.09(+0.71%)
    Dec 15, 2025 12.74 13.22 12.55 12.73 325,585 +0.11(+0.87%)
    Dec 12, 2025 13.07 13.11 12.61 12.62 474,383 -0.34(-2.62%)
    Dec 11, 2025 12.59 13.00 12.58 12.96 392,736 +0.38(+3.02%)
    Dec 10, 2025 12.14 12.74 12.10 12.58 448,125 +0.41(+3.37%)
    Dec 09, 2025 11.96 12.24 11.93 12.17 286,301 +0.38(+3.22%)
    Dec 08, 2025 12.12 12.12 11.78 11.79 235,337 -0.29(-2.40%)
    Dec 05, 2025 12.15 12.26 11.94 12.08 205,654 -0.06(-0.49%)
    Dec 04, 2025 12.17 12.25 12.00 12.14 262,370 -0.04(-0.33%)
    Dec 03, 2025 12.26 12.49 12.01 12.18 285,042 -0.04(-0.33%)
    Dec 02, 2025 12.49 12.49 12.15 12.22 197,206 -0.08(-0.65%)
    Dec 01, 2025 12.44 12.62 12.23 12.30 292,841 -0.19(-1.52%)
    Nov 28, 2025 12.79 12.79 12.47 12.49 93,508 -0.21(-1.65%)
    Nov 26, 2025 12.63 12.96 12.61 12.70 256,328 +0.08(+0.63%)
    Nov 25, 2025 12.42 13.19 12.42 12.62 580,424 +0.20(+1.61%)
    Nov 24, 2025 12.27 12.53 11.98 12.42 234,476 +0.17(+1.39%)
    Nov 21, 2025 11.64 12.42 11.61 12.25 294,219 +0.63(+5.42%)
    Nov 20, 2025 12.06 12.30 11.52 11.62 413,558 -0.37(-3.09%)
    Nov 19, 2025 12.00 12.09 11.76 11.99 313,281 +0.05(+0.42%)
    Nov 18, 2025 12.09 12.25 11.67 11.94 311,106 -0.18(-1.49%)
    Nov 17, 2025 12.69 12.69 12.03 12.12 303,518 -0.63(-4.94%)
    Nov 14, 2025 12.94 12.96 12.65 12.75 334,267 -0.44(-3.34%)
    Nov 13, 2025 13.14 13.57 13.11 13.19 457,502 -0.02(-0.15%)
    Nov 12, 2025 13.11 13.41 13.02 13.21 348,548 +0.07(+0.53%)
    Nov 11, 2025 12.55 13.29 12.55 13.14 490,906 +0.64(+5.12%)
    Nov 10, 2025 12.35 12.54 12.03 12.50 522,687 +0.40(+3.31%)
    Nov 07, 2025 12.70 12.70 11.75 12.10 500,235 -0.74(-5.76%)
    Nov 06, 2025 11.61 12.96 11.61 12.84 842,448 +2.31(+21.94%)
    Nov 05, 2025 10.18 10.57 10.15 10.53 424,842 +0.25(+2.43%)
    Nov 04, 2025 10.30 10.46 10.21 10.28 318,681 -0.17(-1.63%)
    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 Privacy Policy and Terms Of Service.
    © 2025 FinancialContent. All rights reserved.