17.22
price down icon1.20%   -0.21
after-market  After Hours:  17.22 
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 April 17, 2024, is $17.22.
  • 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 59.74% to $17.22 now.
  • The 52-week high stock price for MATV is $21.44, representing a 24.51% increase from the current share price, occurred on April 18, 2023.
  • The 52-week low stock price for MATV is $10.78, indicating a -37.40% 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
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%
Apr 08, 2024 $18.95 $18.35 $0.60 125,413.0 -1.24%
Apr 05, 2024 $18.70 $18.36 $0.34 191,696.0 +0.59%
Apr 04, 2024 $19.00 $18.39 $0.61 271,915.0 +0.65%
Apr 03, 2024 $18.75 $17.78 $0.97 553,648.0 -1.45%
Apr 02, 2024 $18.68 $17.93 $0.75 594,978.0 +0.48%
Apr 01, 2024 $18.92 $18.37 $0.55 236,693.0 -1.01%
Mar 28, 2024 $19.02 $18.34 $0.685 557,088.0 +1.85%
Mar 27, 2024 $18.75 $18.03 $0.72 572,188.0 +3.54%
Mar 26, 2024 $18.13 $17.69 $0.44 351,437.0 +1.31%
Mar 25, 2024 $18.01 $17.55 $0.46 380,741.0 +0.57%
Mar 22, 2024 $18.07 $17.36 $0.71 280,295.0 -2.57%
Mar 21, 2024 $18.09 $17.71 $0.38 315,704.0 -0.67%
Mar 20, 2024 $18.22 $17.71 $0.51 497,464.0 +2.79%
Mar 19, 2024 $18.07 $17.25 $0.82 348,162.0 -1.18%

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
Apr, 2024 $19.00 $16.87 $2.13 3,791,789.0 -8.16%
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%
$24.38
price down icon 0.89%
specialty_chemicals WLK
$148.59
price down icon 1.05%
specialty_chemicals IFF
$82.85
price down icon 0.13%
specialty_chemicals DD
$73.09
price up icon 0.72%
specialty_chemicals PPG
$134.96
price up icon 1.09%
specialty_chemicals LYB
$99.70
price up icon 0.55%
Cap:     |  Volume (24h):