Get the Stockscreener App
9.16
1.08%
-0.10
After Hours:
9.21
0.05
+0.55%
Mativ Holdings Inc Stock (MATV) Price History
The historical daily chart and data for Mativ Holdings Inc stock (MATV), adjusted for splits and dividends, show that the latest closing stock price as of February 05, 2025, is $9.16.
- Mativ Holdings Inc all-time high stock price is $28.99, occurred on February 23, 2023.
- The lowest Mativ Holdings Inc stock price recorded was $8.93 on February 03, 2025. Since then, Mativ Holdings Inc's stock price has risen over 2.58% to $9.16 now.
- The 52-week high stock price for MATV is $19.96, representing a 117.90% increase from the current share price, occurred on September 17, 2024.
- The 52-week low stock price for MATV is $8.93, indicating a -2.51% decrease from the current share price, occurred on February 03, 2025.
- The closing price of Mativ Holdings Inc (MATV) stock in the beginning of 2024 was $20.02. The stock closed the year at $20.90, a gain of over 4.40% for the year.
The table below shows more information about MATV historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 05, 2025 | $9.31 | $9.10 | $0.215 | 289,081.0 | -1.08% |
| Feb 04, 2025 | $9.33 | $9.09 | $0.245 | 391,147.0 | +2.09% |
| Feb 03, 2025 | $9.30 | $8.93 | $0.37 | 398,508.0 | -5.03% |
| Jan 31, 2025 | $9.71 | $9.36 | $0.36 | 405,799.0 | +0.63% |
| Jan 30, 2025 | $9.71 | $9.36 | $0.35 | 313,707.0 | -1.04% |
| Jan 29, 2025 | $9.62 | $9.21 | $0.41 | 432,131.0 | +1.59% |
| Jan 28, 2025 | $9.94 | $9.44 | $0.50 | 321,889.0 | -4.26% |
| Jan 27, 2025 | $9.91 | $9.52 | $0.39 | 424,230.0 | +1.75% |
| Jan 24, 2025 | $9.71 | $9.53 | $0.18 | 290,389.0 | +1.47% |
| Jan 23, 2025 | $9.63 | $9.41 | $0.22 | 338,820.0 | +0.53% |
| Jan 22, 2025 | $9.77 | $9.44 | $0.335 | 329,349.0 | -4.23% |
| Jan 21, 2025 | $10.13 | $9.63 | $0.4999 | 538,198.0 | +3.77% |
| Jan 17, 2025 | $9.99 | $9.48 | $0.51 | 346,971.0 | -1.14% |
| Jan 16, 2025 | $9.96 | $9.55 | $0.405 | 483,292.0 | -1.83% |
| Jan 15, 2025 | $10.44 | $9.82 | $0.62 | 428,996.0 | -0.20% |
| Jan 14, 2025 | $9.93 | $9.63 | $0.30 | 306,054.0 | +2.17% |
| Jan 13, 2025 | $9.70 | $9.44 | $0.26 | 339,461.0 | +0.63% |
| Jan 10, 2025 | $10.16 | $9.46 | $0.705 | 404,243.0 | -3.61% |
| Jan 08, 2025 | $10.19 | $9.74 | $0.445 | 656,408.0 | -1.68% |
| Jan 07, 2025 | $10.97 | $9.95 | $1.02 | 649,050.0 | -6.55% |
Mativ Holdings Inc Stock (MATV) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Mativ Holdings Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of MATV shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Mativ Holdings Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Mativ Holdings Inc Stock (MATV) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2025 | $9.33 | $8.93 | $0.40 | 1,367,817.0 | -4.08% |
| Jan, 2025 | $12.11 | $9.21 | $2.90 | 8,187,023.0 | -12.39% |
Mativ Holdings Inc Stock (MATV) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $13.43 | $10.69 | $2.74 | 11,163,541.0 | -17.49% |
| Nov, 2024 | $17.47 | $11.85 | $5.62 | 8,040,410.0 | -14.89% |
| Oct, 2024 | $17.31 | $15.39 | $1.92 | 5,316,096.0 | -9.06% |
| Sep, 2024 | $19.96 | $16.89 | $3.07 | 6,821,400.0 | -10.39% |
| Aug, 2024 | $19.62 | $14.27 | $5.35 | 7,747,002.0 | -0.68% |
| Jul, 2024 | $19.58 | $15.52 | $4.06 | 10,272,034.0 | +12.56% |
| Jun, 2024 | $18.26 | $15.73 | $2.53 | 6,122,320.0 | -5.62% |
| May, 2024 | $19.34 | $16.96 | $2.38 | 6,561,882.0 | -1.59% |
| Apr, 2024 | $19.00 | $16.87 | $2.13 | 5,685,906.0 | -2.61% |
| Mar, 2024 | $19.02 | $17.11 | $1.91 | 9,719,813.0 | +7.94% |
| Feb, 2024 | $17.59 | $10.78 | $6.81 | 12,254,843.0 | +44.39% |
| Jan, 2024 | $15.98 | $11.96 | $4.02 | 11,224,810.0 | -21.42% |
Mativ Holdings Inc Stock (MATV) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $15.84 | $11.60 | $4.24 | 14,558,430.0 | +30.85% |
| Nov, 2023 | $14.65 | $11.60 | $3.05 | 13,329,228.0 | -10.69% |
| Oct, 2023 | $14.70 | $12.66 | $2.04 | 8,438,131.0 | -8.13% |
| Sep, 2023 | $16.88 | $13.87 | $3.01 | 8,411,115.0 | -13.05% |
| Aug, 2023 | $18.38 | $16.13 | $2.25 | 12,650,110.0 | +4.19% |
| Jul, 2023 | $16.27 | $13.92 | $2.35 | 6,943,165.0 | +4.10% |
| Jun, 2023 | $17.56 | $14.47 | $3.09 | 8,754,550.0 | +0.40% |
| May, 2023 | $19.57 | $14.65 | $4.92 | 9,300,094.0 | -22.25% |
| Apr, 2023 | $21.81 | $18.77 | $3.04 | 5,282,096.0 | -9.78% |
| Mar, 2023 | $26.39 | $20.15 | $6.24 | 8,886,747.0 | -17.14% |
| Feb, 2023 | $28.99 | $25.30 | $3.69 | 7,796,799.0 | -5.99% |
| Jan, 2023 | $27.64 | $20.84 | $6.80 | 6,346,105.0 | +31.87% |
1.35%
0.54%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):