Stockscreener 앱 받기
13.15
2.81%
-0.38
시간 외 거래:
13.17
0.02
+0.15%
Mativ Holdings Inc 주식 (MATV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-29 | $13.60 | $13.13 | $0.47 | 232,864.0 | -2.81% |
| 2024-11-27 | $13.91 | $13.27 | $0.6412 | 264,085.0 | +0.37% |
| 2024-11-26 | $13.80 | $13.30 | $0.50 | 296,549.0 | -3.85% |
| 2024-11-25 | $14.42 | $13.37 | $1.05 | 474,053.0 | +6.29% |
| 2024-11-22 | $13.27 | $12.59 | $0.679 | 413,256.0 | +3.69% |
| 2024-11-21 | $12.85 | $12.39 | $0.46 | 343,674.0 | +1.60% |
| 2024-11-20 | $12.77 | $12.01 | $0.76 | 329,165.0 | +0.24% |
| 2024-11-19 | $12.55 | $12.04 | $0.515 | 328,848.0 | +0.48% |
| 2024-11-18 | $12.54 | $12.10 | $0.44 | 401,305.0 | +3.93% |
| 2024-11-15 | $12.52 | $11.85 | $0.67 | 392,444.0 | -1.16% |
| 2024-11-14 | $12.52 | $11.94 | $0.58 | 393,038.0 | -1.63% |
| 2024-11-13 | $13.16 | $12.25 | $0.91 | 479,777.0 | -4.87% |
| 2024-11-12 | $13.68 | $12.85 | $0.83 | 559,315.0 | -4.15% |
| 2024-11-11 | $13.67 | $13.25 | $0.42 | 489,218.0 | +1.97% |
| 2024-11-08 | $13.83 | $12.91 | $0.92 | 731,161.0 | -3.64% |
| 2024-11-07 | $15.21 | $13.53 | $1.68 | 684,653.0 | -21.09% |
| 2024-11-06 | $17.47 | $16.73 | $0.745 | 530,450.0 | +8.01% |
| 2024-11-05 | $16.11 | $15.45 | $0.6571 | 227,668.0 | +2.87% |
| 2024-11-04 | $15.85 | $15.53 | $0.32 | 235,302.0 | +0.45% |
| 2024-11-01 | $15.72 | $15.28 | $0.44 | 233,585.0 | +0.91% |
Mativ Holdings Inc 주식 (MATV) 연도별 가격 이력
이 심층 분석에서는 Mativ Holdings Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 MATV 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Mativ Holdings Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Mativ Holdings Inc 주식 (MATV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.47 | $11.85 | $5.62 | 8,273,274.0 | -14.89% |
| 2024-10 | $17.31 | $15.39 | $1.92 | 5,316,096.0 | -9.06% |
| 2024-09 | $19.96 | $16.89 | $3.07 | 6,821,400.0 | -10.39% |
| 2024-08 | $19.62 | $14.27 | $5.35 | 7,747,002.0 | -0.68% |
| 2024-07 | $19.58 | $15.52 | $4.06 | 10,272,034.0 | +12.56% |
| 2024-06 | $18.26 | $15.73 | $2.53 | 6,122,320.0 | -5.62% |
| 2024-05 | $19.34 | $16.96 | $2.38 | 6,561,882.0 | -1.59% |
| 2024-04 | $19.00 | $16.87 | $2.13 | 5,685,906.0 | -2.61% |
| 2024-03 | $19.02 | $17.11 | $1.91 | 9,719,813.0 | +7.94% |
| 2024-02 | $17.59 | $10.78 | $6.81 | 12,254,843.0 | +44.39% |
| 2024-01 | $15.98 | $11.96 | $4.02 | 11,224,810.0 | -21.42% |
Mativ Holdings Inc 주식 (MATV) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.84 | $11.60 | $4.24 | 14,558,430.0 | +30.85% |
| 2023-11 | $14.65 | $11.60 | $3.05 | 13,329,228.0 | -10.69% |
| 2023-10 | $14.70 | $12.66 | $2.04 | 8,438,131.0 | -8.13% |
| 2023-09 | $16.88 | $13.87 | $3.01 | 8,411,115.0 | -13.05% |
| 2023-08 | $18.38 | $16.13 | $2.25 | 12,650,110.0 | +4.19% |
| 2023-07 | $16.27 | $13.92 | $2.35 | 6,943,165.0 | +4.10% |
| 2023-06 | $17.56 | $14.47 | $3.09 | 8,754,550.0 | +0.40% |
| 2023-05 | $19.57 | $14.65 | $4.92 | 9,300,094.0 | -22.25% |
| 2023-04 | $21.81 | $18.77 | $3.04 | 5,282,096.0 | -9.78% |
| 2023-03 | $26.39 | $20.15 | $6.24 | 8,886,747.0 | -17.14% |
| 2023-02 | $28.99 | $25.30 | $3.69 | 7,796,799.0 | -5.99% |
| 2023-01 | $27.64 | $20.84 | $6.80 | 6,346,105.0 | +31.87% |
Mativ Holdings Inc 주식 (MATV) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $22.00 | $19.29 | $2.71 | 8,990,564.0 | +0.63% |
| 2022-11 | $24.26 | $18.29 | $5.97 | 9,199,252.0 | -12.51% |
| 2022-10 | $24.43 | $21.81 | $2.62 | 6,428,707.0 | +7.52% |
| 2022-09 | $26.16 | $21.64 | $4.52 | 11,023,802.0 | -6.52% |
| 2022-08 | $26.12 | $19.54 | $6.58 | 8,710,315.0 | +0.00% |
0.12%
0.59%
자본화:
|
볼륨(24시간):