16.11
price up icon2.87%   0.45
after-market After Hours: 16.11
loading

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 November 05, 2024, is $16.11.
  • 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 49.44% to $16.11 now.
  • The 52-week high stock price for MATV is $19.96, representing a 23.90% increase from the current share price, occurred on September 17, 2024.
  • The 52-week low stock price for MATV is $10.78, indicating a -33.09% 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:
Date High Low High - Low Volume % Change
Nov 05, 2024 $16.11 $15.45 $0.6571 227,668.0 +2.87%
Nov 04, 2024 $15.85 $15.53 $0.32 235,302.0 +0.45%
Nov 01, 2024 $15.72 $15.28 $0.44 233,585.0 +0.91%
Oct 31, 2024 $15.81 $15.39 $0.42 193,830.0 -0.64%
Oct 30, 2024 $15.86 $15.39 $0.47 157,564.0 +0.32%
Oct 29, 2024 $15.95 $15.44 $0.505 143,255.0 -3.73%
Oct 28, 2024 $16.32 $15.96 $0.36 160,681.0 +2.22%
Oct 25, 2024 $16.12 $15.64 $0.48 213,235.0 -0.06%
Oct 24, 2024 $15.88 $15.58 $0.30 234,342.0 +0.45%
Oct 23, 2024 $15.85 $15.54 $0.31 180,499.0 -1.01%
Oct 22, 2024 $15.97 $15.50 $0.475 190,570.0 +0.44%
Oct 21, 2024 $16.55 $15.63 $0.915 271,625.0 -4.94%
Oct 18, 2024 $17.05 $16.58 $0.47 171,884.0 -2.12%
Oct 17, 2024 $17.19 $16.63 $0.56 144,092.0 -0.47%
Oct 16, 2024 $17.31 $16.94 $0.37 229,086.0 +0.83%
Oct 15, 2024 $16.98 $16.52 $0.465 256,442.0 +1.26%
Oct 14, 2024 $16.71 $16.25 $0.4551 171,584.0 +0.30%
Oct 11, 2024 $16.67 $16.43 $0.24 194,551.0 +1.28%
Oct 10, 2024 $16.44 $15.97 $0.4699 224,196.0 +0.98%
Oct 09, 2024 $16.28 $15.91 $0.37 329,103.0 +1.43%
Oct 08, 2024 $16.09 $15.45 $0.635 372,049.0 -0.62%

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
Nov, 2024 $16.11 $15.28 $0.83 924,223.0 +4.27%
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%

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%
specialty_chemicals RPM
$129.51
price up icon 1.54%
specialty_chemicals WLK
$132.55
price up icon 0.81%
specialty_chemicals IFF
$99.10
price up icon 0.13%
specialty_chemicals LYB
$85.37
price up icon 1.40%
specialty_chemicals PPG
$124.65
price down icon 0.17%
specialty_chemicals DD
$85.67
price up icon 4.67%
Cap:     |  Volume (24h):