Mativ Holdings, Inc. Common Stock (MATV)

11.89
-0.24 (-1.98%)
NYSE· Last Trade: Sep 1st, 3:35 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
8/31/202612.1112.1911.7211.89783,61911.89
8/28/202612.1312.3212.0012.13417,16412.13
8/27/202612.3012.3012.0212.18573,26112.08
8/26/202612.3312.7712.0612.331,313,79912.23
8/25/202612.0212.5911.9612.35550,03212.25
8/24/202612.4112.7412.0412.25473,36312.15
8/21/202612.0912.5612.0912.47397,66312.37
8/20/202611.9212.0711.7712.00668,26411.90
8/19/202612.2012.4812.0912.15499,60512.05
8/18/202612.2412.2411.9112.07373,25111.97
8/17/202612.1212.3211.7412.23530,27412.13
8/14/202612.1512.3011.8612.21573,53612.11
8/13/202612.5312.5711.7912.09666,29611.99
8/12/202612.6912.8912.3712.50591,78712.40
8/11/202612.7513.3612.7512.80883,49212.69
8/10/202612.9013.5512.4012.801,093,51212.69
8/07/202611.3912.8911.2612.891,414,64312.78
8/06/202610.7311.8510.1011.681,257,40111.58
8/05/20269.249.639.099.57525,8879.49
8/04/20269.019.268.989.20617,9379.12
8/03/20268.919.208.869.07469,6319.00
7/31/20268.488.858.378.73462,4948.66
7/30/20268.648.648.308.56453,6138.49
7/29/20268.638.798.478.69390,4888.62
7/28/20268.368.778.368.75409,6438.68
7/27/20268.248.338.128.25333,3018.18
7/24/20267.978.267.828.12321,7678.05
7/23/20268.028.107.827.85506,0777.79
7/22/20268.078.307.998.13381,5528.06
7/21/20267.978.107.758.08464,1828.01
7/20/20268.018.057.867.97356,3667.90
7/17/20268.068.407.978.02392,8657.95
7/16/20267.788.247.758.21371,6718.14
7/15/20267.777.927.707.76317,1997.70
7/14/20267.847.997.707.73611,8197.67
7/13/20267.798.147.657.78603,1387.72
7/10/20267.767.837.657.81401,8907.75
7/09/20267.477.727.327.70452,0387.64
7/08/20267.607.607.187.43790,6367.37
7/07/20267.547.957.447.76811,9977.70
7/06/20267.227.587.077.46486,9597.40
7/02/20267.517.677.137.22408,5077.16
7/01/20267.577.717.427.44403,0027.38
6/30/20267.707.717.437.57383,6597.51
6/29/20268.058.057.637.66471,9227.60
6/26/20267.948.207.798.191,542,8998.12
6/25/20268.028.267.898.00485,0937.93
6/24/20267.838.077.738.07502,3618.00
6/23/20267.798.017.697.82896,4067.76
6/22/20267.857.967.807.88374,4777.82
6/18/20267.838.017.787.921,188,4837.85
6/17/20268.078.257.667.80400,4707.74
6/16/20268.138.227.958.13320,6068.06
6/15/20268.298.388.058.12385,6128.05
6/12/20268.058.228.018.13391,3218.06
6/11/20267.897.967.677.93704,8947.86
6/10/20267.677.977.677.88602,0647.82
6/09/20267.647.847.467.69400,3687.63
6/08/20267.607.727.357.56560,6557.50
6/05/20267.577.667.407.44346,8487.38
6/04/20267.737.877.527.68437,1587.62
6/03/20268.068.157.557.58587,1347.52
6/02/20267.938.307.918.20327,3858.13
6/01/20268.708.707.867.91534,0887.85