Mativ Holdings Inc. (MATV) Historical Stock Data
5.72 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, MATV is up 0.90% a day on average. There have been 17 days where Mativ Holdings Inc. closed green and 13 days where MATV closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 5.88 | 5.72 | ↓$0.16 (-2.72%) | 5.66 | 5.95 | 633.26K |
| 2025-05-20 | 6.03 | 6.05 | ↑$0.02 (0.33%) | 5.98 | 6.09 | 430.19K |
| 2025-05-19 | 5.90 | 6.06 | ↑$0.16 (2.71%) | 5.89 | 6.10 | 440.48K |
| 2025-05-16 | 5.97 | 6.07 | ↑$0.10 (1.68%) | 5.92 | 6.18 | 464.26K |
| 2025-05-15 | 6.15 | 5.98 | ↓$0.17 (-2.76%) | 5.91 | 6.17 | 415.72K |
| 2025-05-14 | 6.30 | 6.11 | ↓$0.19 (-3.02%) | 6.05 | 6.34 | 572.31K |
| 2025-05-13 | 6.36 | 6.38 | ↑$0.02 (0.31%) | 6.25 | 6.47 | 573.60K |
| 2025-05-12 | 6.06 | 6.27 | ↑$0.21 (3.47%) | 6.05 | 6.50 | 781.59K |
| 2025-05-09 | 5.45 | 5.67 | ↑$0.22 (4.04%) | 5.41 | 5.70 | 476.40K |
| 2025-05-08 | 5.01 | 5.48 | ↑$0.47 (9.38%) | 4.87 | 5.49 | 0.97M |
| 2025-05-07 | 5.21 | 5.03 | ↓$0.18 (-3.45%) | 5.01 | 5.21 | 454.12K |
| 2025-05-06 | 5.15 | 5.11 | ↓$0.04 (-0.78%) | 5.06 | 5.29 | 367.21K |
| 2025-05-05 | 5.22 | 5.24 | ↑$0.02 (0.38%) | 5.13 | 5.34 | 370.50K |
| 2025-05-02 | 5.30 | 5.30 | ↑$0.00 (0.00%) | 5.14 | 5.39 | 350.78K |
| 2025-05-01 | 5.11 | 5.11 | ↑$0.00 (0.00%) | 5.08 | 5.25 | 428.47K |
| 2025-04-30 | 5.18 | 5.11 | ↓$0.07 (-1.35%) | 4.99 | 5.27 | 463.36K |
| 2025-04-29 | 5.23 | 5.33 | ↑$0.10 (1.91%) | 5.21 | 5.38 | 391.67K |
| 2025-04-28 | 5.27 | 5.26 | ↓$0.01 (-0.19%) | 5.12 | 5.42 | 440.76K |
| 2025-04-25 | 5.17 | 5.27 | ↑$0.10 (1.93%) | 5.11 | 5.28 | 492.62K |
| 2025-04-24 | 4.94 | 5.23 | ↑$0.29 (5.87%) | 4.91 | 5.26 | 651.23K |
| 2025-04-23 | 5.13 | 4.96 | ↓$0.17 (-3.31%) | 4.91 | 5.30 | 584.93K |
| 2025-04-22 | 4.63 | 4.92 | ↑$0.29 (6.26%) | 4.58 | 4.96 | 794.47K |
| 2025-04-21 | 4.50 | 4.58 | ↑$0.08 (1.78%) | 4.46 | 4.58 | 609.44K |
| 2025-04-17 | 4.62 | 4.60 | ↓$0.02 (-0.43%) | 4.58 | 4.83 | 591.96K |
| 2025-04-16 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.49 | 4.75 | 469.23K |
| 2025-04-15 | 4.76 | 4.70 | ↓$0.06 (-1.26%) | 4.62 | 4.84 | 537.91K |
| 2025-04-14 | 4.97 | 4.80 | ↓$0.17 (-3.42%) | 4.72 | 5.09 | 505.66K |
| 2025-04-11 | 4.69 | 4.85 | ↑$0.16 (3.41%) | 4.61 | 4.90 | 678.55K |
| 2025-04-10 | 5.04 | 4.74 | ↓$0.30 (-5.95%) | 4.62 | 5.16 | 796.75K |
| 2025-04-09 | 4.63 | 5.21 | ↑$0.58 (12.53%) | 4.49 | 5.27 | 1.20M |
Create an account or log in to view more rows.
$MATV super bullish
$MATV get ready bears and bulls
$MATV upupup!
$MATV just go up
$MATV lets see if it can hold the line
$MATV red day ahead
$MATV the FOMO will be epic
$MATV I still don’t wanna buy it
$MATV oh my!
$MATV lmfao
lfg babies