Mativ Holdings, Inc. Common Stock (MATV)

8.8800
+0.00 (0.00%)
NYSE· Last Trade: Jun 1st, 6:29 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Mativ Holdings, Inc. Common Stock (MATV)

DateOpenHighLowCloseVolumeAdjusted Close
5/29/20269.109.138.818.88335,8418.88
5/28/20268.989.288.929.18518,0709.08
5/27/20269.019.288.869.08533,2358.98
5/26/20268.809.138.728.90367,3988.80
5/22/20268.588.788.568.74288,7268.64
5/21/20268.418.738.218.57334,0968.48
5/20/20268.048.568.018.56351,6458.47
5/19/20268.158.417.868.10546,6528.01
5/18/20268.258.508.138.31410,3018.22
5/15/20268.528.678.178.19366,7658.10
5/14/20268.778.908.578.63240,4298.54
5/13/20268.518.828.478.72425,7528.63
5/12/20268.598.748.478.61465,7678.52
5/11/20269.149.398.668.75502,9808.65
5/08/20269.359.558.999.22590,4479.12
5/07/20269.339.568.669.40803,3509.30
5/06/20269.179.559.159.29352,4729.19
5/05/20268.929.288.889.14238,1239.04
5/04/20269.299.298.368.81626,0028.71
5/01/20269.289.429.179.39416,8069.29
4/30/20269.319.379.009.28347,1229.18
4/29/20269.649.739.379.44346,6609.34
4/28/20269.669.769.529.74190,0189.63
4/27/20269.729.979.609.62382,6199.52
4/24/20269.579.849.579.76238,8219.65
4/23/20269.649.769.589.64253,0769.53
4/22/20269.799.999.639.69271,1179.58
4/21/20269.719.869.599.71293,1499.60
4/20/20269.489.779.489.74319,8429.63
4/17/20269.539.939.539.57342,6529.47
4/16/20269.219.459.219.44338,9299.34
4/15/20269.259.349.119.23265,6659.13
4/14/20269.279.389.179.26412,9989.16
4/13/20268.499.318.499.29629,6679.19
4/10/20268.558.798.478.51445,4178.42
4/09/20268.318.638.318.48513,6648.39
4/08/20268.508.698.318.41503,5358.32
4/07/20268.348.487.948.05411,6417.96
4/06/20268.338.428.168.37408,2468.28
4/02/20268.608.668.358.48521,7098.39
4/01/20268.748.878.678.72916,5078.63
3/31/20268.658.878.648.70491,2098.61
3/30/20268.618.648.468.53404,7088.44
3/27/20268.668.758.468.51336,0198.42
3/26/20268.658.918.658.74410,9188.64
3/25/20268.858.958.658.76460,7168.66
3/24/20268.538.778.448.62597,1458.53
3/23/20268.548.898.388.65835,5608.56
3/20/20268.408.538.108.20962,3938.11
3/19/20268.438.548.228.31597,3058.22
3/18/20268.618.718.418.53541,6498.44
3/17/20268.819.098.518.66656,6568.57
3/16/20268.988.988.678.68468,6408.59
3/13/20269.079.248.768.84447,3528.74
3/12/20268.969.248.939.13428,5408.93
3/11/20268.959.238.889.15591,5938.95
3/10/20269.239.298.989.02406,5038.82
3/09/20269.159.368.879.26428,9819.06
3/06/20269.679.709.319.38302,4999.18
3/05/20269.9510.189.839.88277,3689.67
3/04/202610.2710.279.9210.03347,0739.81
3/03/202610.2910.349.8710.07338,1859.85
3/02/202610.6610.8810.4810.68367,83010.45