Stockscreener 앱 받기
9.36
1.54%
0.22
Mativ Holdings Inc 주식 (MATV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-06 | $9.27 | $9.17 | $0.10 | 8,233.0 | +0.99% |
| 2026-05-05 | $9.28 | $8.88 | $0.40 | 238,121.0 | +3.75% |
| 2026-05-04 | $9.29 | $8.36 | $0.935 | 607,627.0 | -6.18% |
| 2026-05-01 | $9.42 | $9.17 | $0.25 | 408,777.0 | +1.19% |
| 2026-04-30 | $9.37 | $9.00 | $0.365 | 311,947.0 | -1.69% |
| 2026-04-29 | $9.73 | $9.37 | $0.37 | 341,575.0 | -3.08% |
| 2026-04-28 | $9.76 | $9.52 | $0.235 | 190,018.0 | +1.25% |
| 2026-04-27 | $9.97 | $9.60 | $0.375 | 328,659.0 | -1.43% |
| 2026-04-24 | $9.84 | $9.57 | $0.27 | 238,821.0 | +1.24% |
| 2026-04-23 | $9.76 | $9.58 | $0.18 | 253,075.0 | -0.52% |
| 2026-04-22 | $9.99 | $9.62 | $0.365 | 268,556.0 | -0.21% |
| 2026-04-21 | $9.86 | $9.59 | $0.27 | 280,691.0 | -0.31% |
| 2026-04-20 | $9.77 | $9.48 | $0.29 | 285,785.0 | +1.78% |
| 2026-04-17 | $9.93 | $9.53 | $0.395 | 342,651.0 | +1.38% |
| 2026-04-16 | $9.45 | $9.21 | $0.235 | 338,916.0 | +2.28% |
| 2026-04-15 | $9.34 | $9.11 | $0.225 | 265,662.0 | -0.32% |
| 2026-04-14 | $9.38 | $9.17 | $0.2121 | 412,996.0 | -0.32% |
| 2026-04-13 | $9.31 | $8.49 | $0.82 | 629,657.0 | +9.17% |
| 2026-04-10 | $8.79 | $8.47 | $0.315 | 445,406.0 | +0.35% |
| 2026-04-09 | $8.63 | $8.31 | $0.32 | 513,144.0 | +0.83% |
| 2026-04-08 | $8.69 | $8.31 | $0.38 | 443,694.0 | +4.47% |
| 2026-04-07 | $8.48 | $7.94 | $0.54 | 411,514.0 | -3.82% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $9.42 | $8.36 | $1.06 | 1,262,758.0 | -0.54% |
| 2026-04 | $9.99 | $7.94 | $2.05 | 8,149,193.0 | +6.67% |
| 2026-03 | $10.88 | $8.10 | $2.79 | 10,448,830.0 | -19.74% |
| 2026-02 | $15.48 | $10.56 | $4.92 | 7,444,759.0 | -10.04% |
| 2026-01 | $13.50 | $11.68 | $1.82 | 5,007,015.0 | -0.82% |
Mativ Holdings Inc 주식 (MATV) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $13.22 | $11.78 | $1.44 | 6,295,291.0 | +0.32% |
| 2025-11 | $13.57 | $10.15 | $3.42 | 7,184,844.0 | +16.95% |
| 2025-10 | $11.79 | $9.68 | $2.11 | 7,858,305.0 | -5.57% |
| 2025-09 | $12.84 | $11.01 | $1.83 | 10,122,592.0 | -10.02% |
| 2025-08 | $12.89 | $6.17 | $6.72 | 17,108,072.0 | +89.88% |
| 2025-07 | $7.89 | $6.55 | $1.34 | 10,481,936.0 | -2.93% |
| 2025-06 | $7.07 | $6.03 | $1.04 | 12,527,628.0 | +19.23% |
| 2025-05 | $6.50 | $4.87 | $1.63 | 11,267,665.0 | +11.94% |
| 2025-04 | $6.43 | $4.34 | $2.09 | 15,526,148.0 | -17.98% |
| 2025-03 | $7.54 | $5.10 | $2.44 | 40,141,376.0 | -7.84% |
| 2025-02 | $9.48 | $6.25 | $3.23 | 12,254,046.0 | -29.21% |
| 2025-01 | $12.11 | $9.21 | $2.90 | 8,187,023.0 | -12.39% |
Mativ Holdings Inc 주식 (MATV) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $13.43 | $10.69 | $2.74 | 11,163,541.0 | -17.49% |
| 2024-11 | $17.47 | $11.85 | $5.62 | 8,040,410.0 | -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% |
1.19%
6.37%
자본화:
|
볼륨(24시간):