Stockscreener 앱 받기
14.52
3.52%
-0.53
시간 외 거래:
14.52
Mativ Holdings Inc 주식 (MATV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $15.48 | $14.46 | $1.02 | 454,848.0 | -3.52% |
| 2026-02-11 | $15.20 | $14.67 | $0.5293 | 240,162.0 | +2.24% |
| 2026-02-10 | $14.95 | $14.49 | $0.4598 | 233,742.0 | +2.36% |
| 2026-02-09 | $14.85 | $14.35 | $0.505 | 237,538.0 | -1.17% |
| 2026-02-06 | $14.95 | $13.97 | $0.9809 | 527,942.0 | +4.75% |
| 2026-02-05 | $14.29 | $13.53 | $0.7599 | 435,536.0 | +0.73% |
| 2026-02-04 | $13.79 | $13.10 | $0.69 | 399,740.0 | +6.82% |
| 2026-02-03 | $13.00 | $12.46 | $0.5381 | 248,478.0 | +2.87% |
| 2026-02-02 | $12.68 | $11.96 | $0.719 | 227,590.0 | +4.15% |
| 2026-01-30 | $12.21 | $11.76 | $0.4465 | 286,341.0 | -2.03% |
| 2026-01-29 | $12.44 | $11.86 | $0.5752 | 258,509.0 | +0.00% |
| 2026-01-28 | $12.58 | $12.11 | $0.474 | 345,858.0 | -1.68% |
| 2026-01-27 | $12.64 | $12.33 | $0.31 | 163,106.0 | -1.34% |
| 2026-01-26 | $12.84 | $12.52 | $0.32 | 153,835.0 | -0.55% |
| 2026-01-23 | $13.04 | $12.65 | $0.39 | 199,262.0 | -1.92% |
| 2026-01-22 | $13.35 | $12.68 | $0.6691 | 256,207.0 | +3.34% |
| 2026-01-21 | $12.60 | $12.13 | $0.465 | 237,436.0 | +3.37% |
| 2026-01-20 | $12.48 | $11.97 | $0.5049 | 285,375.0 | -3.57% |
| 2026-01-16 | $12.95 | $12.59 | $0.36 | 265,126.0 | -3.74% |
| 2026-01-15 | $13.43 | $13.07 | $0.361 | 299,048.0 | -0.76% |
| 2026-01-14 | $13.50 | $13.08 | $0.42 | 240,734.0 | -0.38% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $15.48 | $11.96 | $3.52 | 3,460,424.0 | +20.50% |
| 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% |
2.84%
5.89%
자본화:
|
볼륨(24시간):