Stockscreener 앱 받기
12.32
0.57%
0.07
시간 외 거래:
12.32
Mativ Holdings Inc 주식 (MATV) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-27 | $12.35 | $11.88 | $0.465 | 533,076.0 | +0.57% |
| 2025-08-26 | $12.29 | $11.88 | $0.405 | 442,484.0 | -0.04% |
| 2025-08-25 | $12.49 | $12.13 | $0.36 | 420,887.0 | -1.88% |
| 2025-08-22 | $12.89 | $12.01 | $0.88 | 1,031,108.0 | +4.08% |
| 2025-08-21 | $12.09 | $11.76 | $0.325 | 910,831.0 | +0.25% |
| 2025-08-20 | $12.16 | $11.78 | $0.383 | 1,052,108.0 | -0.66% |
| 2025-08-19 | $12.08 | $11.57 | $0.505 | 685,658.0 | +4.24% |
| 2025-08-18 | $11.81 | $11.07 | $0.7351 | 746,680.0 | -0.17% |
| 2025-08-15 | $11.65 | $11.31 | $0.34 | 716,217.0 | +1.05% |
| 2025-08-14 | $11.48 | $10.66 | $0.825 | 939,804.0 | +2.69% |
| 2025-08-13 | $11.31 | $10.34 | $0.97 | 1,400,564.0 | +7.20% |
| 2025-08-12 | $10.44 | $9.44 | $1.00 | 1,029,099.0 | +10.63% |
| 2025-08-11 | $9.75 | $9.21 | $0.545 | 1,227,875.0 | +0.21% |
| 2025-08-08 | $9.79 | $7.86 | $1.93 | 1,356,374.0 | +10.99% |
| 2025-08-07 | $8.60 | $7.78 | $0.82 | 1,510,221.0 | +34.71% |
| 2025-08-06 | $6.54 | $6.27 | $0.2715 | 359,291.0 | -4.27% |
| 2025-08-05 | $6.66 | $6.34 | $0.32 | 291,700.0 | +2.98% |
| 2025-08-04 | $6.47 | $6.29 | $0.18 | 328,538.0 | +1.76% |
| 2025-08-01 | $6.44 | $6.17 | $0.27 | 458,400.0 | -5.44% |
| 2025-07-31 | $6.87 | $6.55 | $0.32 | 490,373.0 | -3.92% |
| 2025-07-30 | $7.34 | $6.87 | $0.47 | 421,432.0 | -5.36% |
| 2025-07-29 | $7.60 | $7.28 | $0.32 | 284,343.0 | -3.70% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $12.89 | $6.17 | $6.72 | 15,973,991.0 | +86.10% |
| 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% |
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% |
0.12%
0.29%
자본화:
|
볼륨(24시간):