Get the Stockscreener App
18.53
2.15%
+0.39
After Hours:
18.85
0.32
+1.73%
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 May 08, 2024, is $18.53.
- 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 $10.78 on February 05, 2024. Since then, Mativ Holdings Inc's stock price has risen over 71.89% to $18.53 now.
- The 52-week high stock price for MATV is $19.02, representing a 2.67% increase from the current share price, occurred on March 28, 2024.
- The 52-week low stock price for MATV is $10.78, indicating a -41.82% decrease from the current share price, occurred on February 05, 2024.
- The closing price of Mativ Holdings Inc (MATV) stock in the beginning of 2023 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 |
|---|---|---|---|---|---|
| May 08, 2024 | $18.53 | $18.07 | $0.46 | 301,911.0 | +2.15% |
| May 07, 2024 | $18.62 | $18.05 | $0.57 | 359,845.0 | -1.47% |
| May 06, 2024 | $18.78 | $18.34 | $0.44 | 302,694.0 | +0.93% |
| May 03, 2024 | $18.81 | $18.14 | $0.67 | 194,168.0 | -0.60% |
| May 02, 2024 | $18.50 | $18.23 | $0.27 | 290,715.0 | +1.94% |
| May 01, 2024 | $18.76 | $17.97 | $0.79 | 287,224.0 | -1.42% |
| Apr 30, 2024 | $18.55 | $18.15 | $0.395 | 185,825.0 | -1.62% |
| Apr 29, 2024 | $18.74 | $17.94 | $0.80 | 270,334.0 | +3.80% |
| Apr 26, 2024 | $18.21 | $17.62 | $0.59 | 180,876.0 | +0.22% |
| Apr 25, 2024 | $18.25 | $17.70 | $0.55 | 242,602.0 | -2.73% |
| Apr 24, 2024 | $18.35 | $17.85 | $0.50 | 223,110.0 | +0.82% |
| Apr 23, 2024 | $18.34 | $17.55 | $0.79 | 219,074.0 | +1.90% |
| Apr 22, 2024 | $18.07 | $17.71 | $0.3599 | 223,028.0 | -0.17% |
| Apr 19, 2024 | $17.90 | $17.36 | $0.54 | 258,794.0 | +1.59% |
| Apr 18, 2024 | $17.87 | $17.31 | $0.56 | 304,835.0 | +2.21% |
| Apr 17, 2024 | $17.84 | $17.16 | $0.68 | 214,361.0 | -1.20% |
| Apr 16, 2024 | $17.55 | $16.87 | $0.685 | 224,630.0 | +0.11% |
| Apr 15, 2024 | $17.57 | $17.18 | $0.395 | 249,205.0 | -0.06% |
| Apr 12, 2024 | $17.90 | $17.32 | $0.58 | 186,124.0 | -2.46% |
| Apr 11, 2024 | $18.06 | $17.60 | $0.46 | 224,301.0 | +0.68% |
| Apr 10, 2024 | $18.12 | $17.50 | $0.625 | 270,784.0 | -4.52% |
| Apr 09, 2024 | $18.71 | $18.44 | $0.27 | 233,680.0 | +1.09% |
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 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2024 | $18.81 | $17.97 | $0.84 | 2,038,468.0 | +1.48% |
| 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% |
Mativ Holdings Inc Stock (MATV) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $22.00 | $19.29 | $2.71 | 8,990,564.0 | +0.63% |
| Nov, 2022 | $24.26 | $18.29 | $5.97 | 9,199,252.0 | -12.51% |
| Oct, 2022 | $24.43 | $21.81 | $2.62 | 6,428,707.0 | +7.52% |
| Sep, 2022 | $26.16 | $21.64 | $4.52 | 11,023,802.0 | -6.52% |
| Aug, 2022 | $26.12 | $19.54 | $6.58 | 8,710,315.0 | +0.00% |
2.29%
3.07%
Cap:
|
Volume (24h):