Mativ Holdings Inc. (MATV) Historical Stock Data
13.19 ↑0.47 (3.69%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATV is down -0.57% a day on average. There have been 15 days where Mativ Holdings Inc. closed green and 15 days where MATV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 12.77 | 13.19 | ↑$0.42 (3.29%) | 12.59 | 13.27 | 638.75K |
| 2024-11-21 | 12.39 | 12.72 | ↑$0.33 (2.66%) | 12.39 | 12.85 | 546.77K |
| 2024-11-20 | 12.47 | 12.52 | ↑$0.05 (0.40%) | 12.01 | 12.77 | 345.68K |
| 2024-11-19 | 12.25 | 12.49 | ↑$0.24 (1.96%) | 12.04 | 12.55 | 386.83K |
| 2024-11-18 | 12.14 | 12.43 | ↑$0.29 (2.39%) | 12.10 | 12.54 | 413.97K |
| 2024-11-15 | 12.33 | 11.96 | ↓$0.37 (-3.00%) | 11.85 | 12.52 | 406.22K |
| 2024-11-14 | 12.49 | 12.10 | ↓$0.39 (-3.12%) | 11.94 | 12.52 | 405.62K |
| 2024-11-13 | 12.95 | 12.30 | ↓$0.65 (-5.02%) | 12.25 | 13.16 | 487.65K |
| 2024-11-12 | 13.35 | 12.93 | ↓$0.42 (-3.15%) | 12.85 | 13.68 | 584.31K |
| 2024-11-11 | 13.60 | 13.49 | ↓$0.11 (-0.81%) | 13.25 | 13.67 | 491.75K |
| 2024-11-08 | 13.83 | 13.23 | ↓$0.60 (-4.34%) | 12.91 | 13.83 | 731.16K |
| 2024-11-07 | 14.91 | 13.73 | ↓$1.18 (-7.91%) | 13.53 | 15.21 | 684.97K |
| 2024-11-06 | 17.00 | 17.40 | ↑$0.40 (2.35%) | 16.73 | 17.47 | 547.48K |
| 2024-11-05 | 15.51 | 16.11 | ↑$0.60 (3.87%) | 15.45 | 16.11 | 234.90K |
| 2024-11-04 | 15.56 | 15.66 | ↑$0.10 (0.64%) | 15.53 | 15.85 | 247.92K |
| 2024-11-01 | 15.59 | 15.59 | ↑$0.00 (0.00%) | 15.28 | 15.72 | 246.99K |
| 2024-10-31 | 15.50 | 15.45 | ↓$0.05 (-0.32%) | 15.39 | 15.81 | 199.93K |
| 2024-10-30 | 15.39 | 15.55 | ↑$0.16 (1.04%) | 15.39 | 15.86 | 163.61K |
| 2024-10-29 | 15.93 | 15.50 | ↓$0.43 (-2.70%) | 15.44 | 15.95 | 145.42K |
| 2024-10-28 | 15.98 | 16.10 | ↑$0.12 (0.75%) | 15.96 | 16.32 | 163.56K |
| 2024-10-25 | 15.89 | 15.75 | ↓$0.14 (-0.88%) | 15.64 | 16.12 | 214.72K |
| 2024-10-24 | 15.84 | 15.76 | ↓$0.08 (-0.51%) | 15.58 | 15.88 | 235.83K |
| 2024-10-23 | 15.69 | 15.69 | ↑$0.00 (0.00%) | 15.54 | 15.85 | 182.07K |
| 2024-10-22 | 15.73 | 15.85 | ↑$0.12 (0.76%) | 15.50 | 15.98 | 204.02K |
| 2024-10-21 | 16.46 | 15.78 | ↓$0.68 (-4.13%) | 15.64 | 16.55 | 318.82K |
| 2024-10-18 | 17.05 | 16.60 | ↓$0.45 (-2.64%) | 16.58 | 17.05 | 174.35K |
| 2024-10-17 | 17.10 | 16.96 | ↓$0.14 (-0.82%) | 16.63 | 17.19 | 151.09K |
| 2024-10-16 | 17.19 | 17.04 | ↓$0.15 (-0.87%) | 16.94 | 17.31 | 238.35K |
| 2024-10-15 | 16.55 | 16.90 | ↑$0.35 (2.11%) | 16.52 | 16.99 | 263.59K |
| 2024-10-14 | 16.55 | 16.69 | ↑$0.14 (0.85%) | 16.25 | 16.71 | 178.61K |
Create an account or log in to view more rows.
$MATV lmfao
lfg babies
$MATV will be green by open
$MATV all’s I know is buy and hold… no expectations
$MATV search and destroy bears!!
$MATV hot damn <3
$MATV bears haha
$MATV has just been halted from trading.
$MATV Holding Strong since January ??????????
$MATV another bear trap
$MATV is anyone really buying this shit