Recent Quotes
My Watchlist
Indicators
Hydroworld Market Index
Markets
Stocks
ETFs
Tools
Markets:
Overview
News
Currencies
International
Treasuries

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

8.596 -0.154 (-1.76%)
Streaming Delayed Price Updated: 2:22 PM EDT, May 12, 2026 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 11, 2026 9.140 9.390 8.660 8.750 502,980 -0.47(-5.10%)
May 08, 2026 9.350 9.550 8.990 9.220 590,447 -0.18(-1.91%)
May 07, 2026 9.330 9.565 8.660 9.400 803,350 +0.11(+1.18%)
May 06, 2026 9.170 9.550 9.150 9.290 352,472 +0.15(+1.64%)
May 05, 2026 8.920 9.280 8.880 9.140 238,123 +0.33(+3.75%)
May 04, 2026 9.290 9.290 8.355 8.810 626,002 -0.58(-6.18%)
May 01, 2026 9.280 9.420 9.170 9.390 416,806 +0.11(+1.19%)
Apr 30, 2026 9.310 9.365 9.000 9.280 347,122 -0.16(-1.69%)
Apr 29, 2026 9.640 9.735 9.365 9.440 346,660 -0.30(-3.08%)
Apr 28, 2026 9.660 9.755 9.520 9.740 190,018 +0.12(+1.25%)
Apr 27, 2026 9.720 9.970 9.595 9.620 382,619 -0.14(-1.43%)
Apr 24, 2026 9.570 9.840 9.570 9.760 238,821 +0.12(+1.24%)
Apr 23, 2026 9.640 9.760 9.580 9.640 253,076 -0.05(-0.52%)
Apr 22, 2026 9.790 9.990 9.625 9.690 271,117 -0.02(-0.21%)
Apr 21, 2026 9.710 9.860 9.590 9.710 293,149 -0.03(-0.31%)
Apr 20, 2026 9.480 9.770 9.480 9.740 319,842 +0.17(+1.78%)
Apr 17, 2026 9.530 9.925 9.530 9.570 342,652 +0.13(+1.38%)
Apr 16, 2026 9.210 9.445 9.210 9.440 338,929 +0.21(+2.28%)
Apr 15, 2026 9.250 9.335 9.110 9.230 265,665 -0.03(-0.32%)
Apr 14, 2026 9.270 9.385 9.173 9.260 412,998 -0.03(-0.32%)
Apr 13, 2026 8.490 9.310 8.490 9.290 629,667 +0.78(+9.17%)
Apr 10, 2026 8.550 8.785 8.470 8.510 445,417 +0.03(+0.35%)
Apr 09, 2026 8.310 8.630 8.310 8.480 513,664 +0.07(+0.83%)
Apr 08, 2026 8.500 8.690 8.310 8.410 503,535 +0.36(+4.47%)
Apr 07, 2026 8.340 8.480 7.940 8.050 411,641 -0.32(-3.82%)
Apr 06, 2026 8.330 8.420 8.160 8.370 408,246 -0.11(-1.30%)
Apr 02, 2026 8.600 8.660 8.350 8.480 521,709 -0.24(-2.75%)
Apr 01, 2026 8.740 8.865 8.670 8.720 916,507 +0.02(+0.23%)
Mar 31, 2026 8.650 8.870 8.640 8.700 491,209 +0.17(+1.99%)
Mar 30, 2026 8.610 8.645 8.460 8.530 404,708 +0.02(+0.24%)
Mar 27, 2026 8.660 8.750 8.460 8.510 336,019 -0.23(-2.63%)
Mar 26, 2026 8.650 8.910 8.650 8.740 410,918 -0.02(-0.23%)
Mar 25, 2026 8.850 8.945 8.650 8.760 460,716 +0.14(+1.62%)
Mar 24, 2026 8.530 8.770 8.440 8.620 597,145 -0.03(-0.35%)
Mar 23, 2026 8.540 8.890 8.380 8.650 835,560 +0.45(+5.49%)
Mar 20, 2026 8.400 8.530 8.100 8.200 962,393 -0.11(-1.32%)
Mar 19, 2026 8.430 8.540 8.220 8.310 597,305 -0.22(-2.58%)
Mar 18, 2026 8.610 8.710 8.410 8.530 541,649 -0.13(-1.50%)
Mar 17, 2026 8.810 9.090 8.510 8.660 656,656 -0.02(-0.23%)
Mar 16, 2026 8.980 8.985 8.670 8.680 468,640 -0.16(-1.81%)
Mar 13, 2026 9.070 9.240 8.760 8.840 447,352 -0.19(-2.10%)
Mar 12, 2026 8.862 9.139 8.832 9.030 433,285 -0.02(-0.22%)
Mar 11, 2026 8.852 9.129 8.778 9.050 598,144 +0.13(+1.44%)
Mar 10, 2026 9.129 9.183 8.887 8.921 411,004 -0.24(-2.59%)
Mar 09, 2026 9.050 9.257 8.773 9.159 433,731 -0.12(-1.28%)
Mar 06, 2026 9.564 9.589 9.208 9.277 305,848 -0.49(-5.06%)
Mar 05, 2026 9.841 10.07 9.722 9.772 280,439 -0.15(-1.50%)
Mar 04, 2026 10.16 10.16 9.811 9.920 350,916 -0.04(-0.40%)
Mar 03, 2026 10.18 10.23 9.762 9.960 341,930 -0.60(-5.71%)
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.