Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mativ Holdings, Inc. Common Stock (NY: MATV )

6.870 -0.280 (-3.92%)
Official Closing Price Updated: 7:00 PM EDT, Mar 11, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 11, 2025 7.190 7.240 6.390 6.870 1,597,950 -0.28(-3.92%)
Mar 10, 2025 7.030 7.540 7.030 7.150 1,832,064 -0.15(-2.05%)
Mar 07, 2025 7.070 7.390 6.930 7.300 1,024,240 +0.24(+3.40%)
Mar 06, 2025 6.510 7.110 6.490 7.060 1,050,202 +0.45(+6.81%)
Mar 05, 2025 6.140 6.660 6.130 6.610 812,481 +0.47(+7.65%)
Mar 04, 2025 5.820 6.240 5.740 6.140 1,081,154 +0.17(+2.85%)
Mar 03, 2025 6.790 6.854 5.870 5.970 1,070,846 -0.79(-11.69%)
Feb 28, 2025 6.770 7.000 6.530 6.760 780,991 -0.06(-0.88%)
Feb 27, 2025 6.890 6.990 6.490 6.820 1,057,256 -0.16(-2.29%)
Feb 26, 2025 6.960 7.150 6.690 6.980 764,923 +0.01(+0.14%)
Feb 25, 2025 7.030 7.280 6.910 6.970 758,244 -0.04(-0.57%)
Feb 24, 2025 6.950 7.230 6.650 7.010 896,105 +0.15(+2.19%)
Feb 21, 2025 7.630 7.655 6.250 6.860 1,689,959 -0.61(-8.17%)
Feb 20, 2025 9.280 9.470 7.280 7.470 1,242,715 -1.62(-17.82%)
Feb 19, 2025 8.980 9.310 8.910 9.090 621,263 +0.04(+0.44%)
Feb 18, 2025 9.090 9.380 8.940 9.050 605,128 -0.05(-0.55%)
Feb 14, 2025 9.020 9.170 8.960 9.100 379,113 +0.13(+1.45%)
Feb 13, 2025 8.870 9.070 8.820 8.970 413,204 +0.18(+2.05%)
Feb 12, 2025 8.910 8.930 8.610 8.790 361,377 -0.30(-3.30%)
Feb 11, 2025 8.990 9.155 8.950 9.090 332,931 +0.09(+1.00%)
Feb 10, 2025 8.990 9.030 8.850 9.000 325,211 +0.10(+1.12%)
Feb 07, 2025 9.400 9.480 8.880 8.900 481,510 -0.53(-5.62%)
Feb 06, 2025 9.300 9.480 9.200 9.430 638,753 +0.27(+2.95%)
Feb 05, 2025 9.230 9.310 9.095 9.160 296,203 -0.10(-1.08%)
Feb 04, 2025 9.110 9.330 9.085 9.260 418,508 +0.19(+2.09%)
Feb 03, 2025 9.260 9.300 8.930 9.070 416,511 -0.48(-5.03%)
Jan 31, 2025 9.520 9.715 9.355 9.550 429,474 +0.06(+0.63%)
Jan 30, 2025 9.650 9.710 9.360 9.490 314,770 -0.10(-1.04%)
Jan 29, 2025 9.440 9.620 9.210 9.590 434,857 +0.15(+1.59%)
Jan 28, 2025 9.860 9.940 9.440 9.440 327,898 -0.42(-4.26%)
Jan 27, 2025 9.720 9.910 9.520 9.860 442,648 +0.17(+1.75%)
Jan 24, 2025 9.560 9.710 9.530 9.690 293,402 +0.14(+1.47%)
Jan 23, 2025 9.470 9.630 9.410 9.550 351,700 +0.05(+0.53%)
Jan 22, 2025 9.760 9.770 9.435 9.500 385,727 -0.42(-4.23%)
Jan 21, 2025 9.740 10.13 9.630 9.920 561,458 +0.36(+3.77%)
Jan 17, 2025 9.870 9.990 9.480 9.560 366,580 -0.11(-1.14%)
Jan 16, 2025 9.790 9.960 9.555 9.670 520,682 -0.18(-1.83%)
Jan 15, 2025 10.25 10.44 9.820 9.850 435,135 -0.02(-0.20%)
Jan 14, 2025 9.770 9.930 9.630 9.870 348,184 +0.21(+2.17%)
Jan 13, 2025 9.440 9.700 9.440 9.660 369,186 +0.06(+0.63%)
Jan 10, 2025 9.850 10.16 9.455 9.600 425,066 -0.36(-3.61%)
Jan 08, 2025 10.05 10.19 9.745 9.960 708,979 -0.17(-1.68%)
Jan 07, 2025 10.85 10.97 9.950 10.13 672,176 -0.71(-6.55%)
Jan 06, 2025 11.11 12.11 10.83 10.84 498,991 -0.13(-1.19%)
Jan 03, 2025 10.72 11.37 10.71 10.97 433,596 +0.25(+2.33%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.