Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
NYSE - Delayed Quote USD

Mativ Holdings, Inc. (MATV)

Compare
4.8600
-0.4100
(-7.78%)
At close: April 4 at 4:00:02 PM EDT
4.8500
-0.01
(-0.21%)
After hours: April 4 at 5:51:59 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 4, 20255.00005.00004.54004.86004.86001,677,500
Apr 3, 20255.91006.03005.23005.27005.2700803,500
Apr 2, 20256.17006.43006.12006.35006.3500666,000
Apr 1, 20256.19006.35006.09006.29006.2900667,400
Mar 31, 20256.28006.39006.08006.23006.2300874,700
Mar 28, 20256.60006.68006.18006.39006.3900910,900
Mar 27, 20256.46006.70006.37006.59006.5900956,100
Mar 26, 20256.60006.82006.34006.49006.4900791,700
Mar 25, 20256.64006.77006.44006.53006.53001,144,100
Mar 24, 20256.49006.84006.39006.64006.64001,953,700
Mar 21, 20256.11006.27005.84006.09006.090014,021,200
Mar 20, 20256.35006.46006.15006.25006.25001,326,400
Mar 19, 20256.41006.54006.25006.31006.31001,516,700
Mar 18, 20256.23006.47006.16006.44006.44001,351,200
Mar 17, 20256.15006.41006.11006.21006.21001,282,000
Mar 14, 2025 0.1000 Dividend
Mar 14, 20255.69006.07005.61006.07006.07001,775,500
Mar 13, 20255.78005.91005.54005.67005.57002,352,100
Mar 12, 20256.86006.86005.10005.87005.76653,923,800
Mar 11, 20257.19007.24006.39006.87006.74881,598,000
Mar 10, 20257.03007.54007.03007.15007.02391,832,100
Mar 7, 20257.07007.39006.93007.30007.17131,024,200
Mar 6, 20256.51007.11006.49007.06006.93551,050,200
Mar 5, 20256.14006.66006.13006.61006.4934812,500
Mar 4, 20255.82006.24005.74006.14006.03171,081,200
Mar 3, 20256.79006.85005.87005.97005.86471,070,800
Feb 28, 20256.77007.00006.53006.76006.6408781,000
Feb 27, 20256.89006.99006.49006.82006.69971,057,300
Feb 26, 20256.96007.15006.69006.98006.8569764,900
Feb 25, 20257.03007.28006.91006.97006.8471758,200
Feb 24, 20256.95007.23006.65007.01006.8864896,100
Feb 21, 20257.63007.65006.25006.86006.73901,690,000
Feb 20, 20259.28009.47007.28007.47007.33831,243,200
Feb 19, 20258.98009.31008.91009.09008.9297621,300
Feb 18, 20259.09009.38008.94009.05008.8904605,100
Feb 14, 20259.02009.17008.96009.10008.9395379,100
Feb 13, 20258.87009.07008.82008.97008.8118413,200
Feb 12, 20258.91008.93008.61008.79008.6350361,400
Feb 11, 20258.99009.15008.95009.09008.9297332,900
Feb 10, 20258.99009.03008.85009.00008.8413325,200
Feb 7, 20259.40009.48008.88008.90008.7430481,500
Feb 6, 20259.30009.48009.20009.43009.2637638,800
Feb 5, 20259.23009.31009.10009.16008.9984296,200
Feb 4, 20259.11009.33009.09009.26009.0967419,500
Feb 3, 20259.26009.30008.93009.07008.9100416,500
Jan 31, 20259.52009.72009.36009.55009.3816429,500
Jan 30, 20259.65009.71009.36009.49009.3226314,800
Jan 29, 20259.44009.62009.21009.59009.4209434,900
Jan 28, 20259.86009.94009.44009.44009.2735327,900
Jan 27, 20259.72009.91009.52009.86009.6861442,600
Jan 24, 20259.56009.71009.53009.69009.5191293,400
Jan 23, 20259.47009.63009.41009.55009.3816351,700
Jan 22, 20259.76009.77009.44009.50009.3325385,700
Jan 21, 20259.740010.13009.63009.92009.7450561,500
Jan 17, 20259.87009.99009.48009.56009.3914366,600
Jan 16, 20259.79009.96009.56009.67009.4995520,700
Jan 15, 202510.250010.44009.82009.85009.6763435,100
Jan 14, 20259.77009.93009.63009.87009.6959348,200
Jan 13, 20259.44009.70009.44009.66009.4896369,200
Jan 10, 20259.850010.16009.46009.60009.4307425,100
Jan 8, 202510.050010.19009.74009.96009.7843709,000
Jan 7, 202510.850010.97009.950010.13009.9513672,200
Jan 6, 202511.110012.110010.830010.840010.6488499,000
Jan 3, 202510.720011.370010.720010.970010.7765433,600
Jan 2, 202511.000011.250010.710010.720010.5309300,700
Dec 31, 202410.900011.080010.830010.900010.7078350,400
Dec 30, 202410.920011.020010.690010.850010.6586336,700
Dec 27, 202411.100011.280010.880010.980010.7863344,000
Dec 26, 202411.050011.220010.960011.180010.9828465,200
Dec 24, 202411.380011.380011.110011.120010.9239180,200
Dec 23, 202411.460011.560010.950011.340011.1400567,300
Dec 20, 202411.430011.980011.430011.460011.25792,643,600
Dec 19, 202411.710011.840011.540011.610011.4052881,500
Dec 18, 202411.960012.080011.330011.480011.27751,069,200
Dec 17, 202412.110012.250011.800011.810011.6017639,000
Dec 16, 202411.860012.370011.830012.340012.1224656,800
Dec 13, 202411.800012.030011.550011.950011.7392326,000
Dec 12, 202411.780012.090011.710011.960011.7491529,000
Dec 11, 202412.250012.260011.810011.860011.6508846,100
Dec 10, 202412.090012.280011.840012.180011.9652459,200
Dec 9, 202412.390012.530012.010012.040011.8277390,900
Dec 6, 202412.380012.510012.060012.130011.9161304,200
Dec 5, 202412.710013.030012.290012.310012.0929348,400
Dec 4, 202412.860013.030012.660012.710012.4858485,100
Dec 3, 202413.350013.430012.680012.750012.5251366,100
Dec 2, 202413.240013.430013.110013.350013.1146369,300
Nov 29, 2024 0.1000 Dividend
Nov 29, 202413.540013.600013.130013.150012.9181244,600
Nov 27, 202413.580013.910013.270013.530013.1931270,600
Nov 26, 202413.800013.800013.300013.480013.1444300,800
Nov 25, 202413.390014.420013.370014.020013.6709500,000
Nov 22, 202412.770013.270012.590013.190012.8616638,700
Nov 21, 202412.390012.850012.390012.720012.4033546,800
Nov 20, 202412.470012.770012.010012.520012.2083345,700
Nov 19, 202412.250012.550012.040012.490012.1790386,800
Nov 18, 202412.140012.540012.100012.430012.1205414,000
Nov 15, 202412.330012.520011.850011.960011.6622406,200
Nov 14, 202412.490012.520011.940012.100011.7987405,600
Nov 13, 202412.950013.160012.250012.300011.9938487,400
Nov 12, 202413.350013.680012.850012.930012.6081584,300
Nov 11, 202413.600013.670013.250013.490013.1541491,700
Nov 8, 202413.830013.830012.910013.230012.9006731,200
Nov 7, 202414.910015.210013.530013.730013.3882685,000
Nov 6, 202417.000017.470016.730017.400016.9668547,100
Nov 5, 202415.510016.110015.450016.110015.7089234,900
Nov 4, 202415.560015.850015.530015.660015.2701247,900
Nov 1, 202415.590015.720015.280015.590015.2019247,000
Oct 31, 202415.500015.810015.390015.450015.0653199,900
Oct 30, 202415.390015.860015.390015.550015.1628163,600
Oct 29, 202415.930015.950015.440015.500015.1141145,400
Oct 28, 202415.980016.320015.960016.100015.6992163,600
Oct 25, 202415.890016.120015.640015.750015.3579214,700
Oct 24, 202415.840015.880015.580015.760015.3676235,800
Oct 23, 202415.690015.850015.540015.690015.2994182,100
Oct 22, 202415.730015.980015.500015.850015.4554204,000
Oct 21, 202416.460016.550015.640015.780015.3871318,800
Oct 18, 202417.050017.050016.580016.600016.1867174,300
Oct 17, 202417.100017.190016.630016.960016.5377151,100
Oct 16, 202417.190017.310016.940017.040016.6158238,400
Oct 15, 202416.550016.990016.520016.900016.4792263,600
Oct 14, 202416.550016.710016.250016.690016.2745178,600
Oct 11, 202416.430016.670016.430016.640016.2257194,600
Oct 10, 202416.070016.440015.970016.430016.0209227,000
Oct 9, 202416.000016.280015.910016.270015.8649333,800
Oct 8, 202416.030016.090015.450016.040015.6406378,800
Oct 7, 202415.930016.210015.800016.140015.7382268,300
Oct 4, 202416.160016.420016.050016.060015.6601312,800
Oct 3, 202416.290016.290015.720015.740015.3481257,000
Oct 2, 202416.510016.960016.460016.460016.0502274,800
Oct 1, 202416.860016.960016.470016.630016.2160389,600
Sep 30, 202417.050017.400016.900016.990016.5670356,000
Sep 27, 202417.500017.850017.200017.210016.7815353,000
Sep 26, 202417.400017.970017.290017.310016.8790359,800
Sep 25, 202417.630017.730016.890016.970016.5475395,700
Sep 24, 202417.320018.000017.140017.640017.2008335,700
Sep 23, 202418.020018.180017.130017.140016.7133322,100
Sep 20, 202418.720018.770017.930018.010017.56161,228,600
Sep 19, 202419.570019.570018.820018.980018.5075545,100
Sep 18, 202418.900019.660018.740018.840018.3709375,000
Sep 17, 202419.000019.960018.860018.990018.5172357,700
Sep 16, 202418.690018.790018.360018.740018.2734254,300
Sep 13, 202418.040018.620018.030018.610018.1467250,400
Sep 12, 202417.500017.930017.360017.860017.4153203,800
Sep 11, 202417.370017.520017.020017.480017.0448229,700
Sep 10, 202417.520017.890017.290017.570017.1326278,200
Sep 9, 202417.960017.960017.540017.570017.1326252,300
Sep 6, 202418.360018.400017.730018.010017.5616202,500
Sep 5, 202418.380018.530017.910018.260017.8054213,600
Sep 4, 202418.270018.490018.040018.280017.8249195,800
Sep 3, 202418.600018.720017.900018.360017.9029259,300
Aug 30, 202418.840018.990018.570018.960018.4879282,600
Aug 29, 202418.710018.920018.440018.690018.2247222,600
Aug 28, 202418.240018.550018.190018.520018.0589209,600
Aug 27, 202418.430018.460018.170018.400017.9419195,500
Aug 26, 202418.770018.910018.450018.620018.1564353,800
Aug 23, 2024 0.1000 Dividend
Aug 23, 202418.000018.830017.910018.560018.0979270,700
Aug 22, 202418.070018.070017.690017.790017.2496168,000
Aug 21, 202417.920018.080017.720017.990017.4435184,300
Aug 20, 202418.150018.230017.680017.760017.2205170,800
Aug 19, 202417.860018.390017.860018.360017.8023261,700
Aug 16, 202418.030018.220017.700018.160017.6083440,700
Aug 15, 202418.270018.410017.800018.140017.5889285,000
Aug 14, 202418.220018.310017.620017.810017.2690209,100
Aug 13, 202417.870018.250017.730018.120017.5695287,800
Aug 12, 202418.270018.290017.130017.670017.1332381,600
Aug 9, 202418.610018.710017.540018.560017.9962482,500
Aug 8, 202415.550018.490015.380018.470017.9089919,800
Aug 7, 202414.810015.120014.270014.380013.9432817,200
Aug 6, 202415.310015.790014.560014.590014.1468895,600
Aug 5, 202415.690015.690015.060015.460014.9903360,600
Aug 2, 202417.420017.620016.640016.690016.1830311,200
Aug 1, 202419.120019.620018.210018.440017.8798288,900
Jul 31, 202418.590019.580018.470019.090018.5101309,600
Jul 30, 202418.810019.050018.560018.600018.0350250,600
Jul 29, 202418.830018.870018.250018.630018.0640233,900
Jul 26, 202418.340018.730018.090018.720018.1513296,300
Jul 25, 202417.400018.100017.350018.020017.4726319,200
Jul 24, 202417.850018.160017.390017.390016.8617234,200
Jul 23, 202417.620018.210017.610017.950017.4047297,300
Jul 22, 202417.220017.780016.990017.750017.2108272,600
Jul 19, 202417.330017.430016.840017.130016.6096361,900
Jul 18, 202417.030017.560017.000017.340016.8132373,700
Jul 17, 202416.680017.480016.680017.050016.53201,193,800
Jul 16, 202416.120017.310015.840016.850016.33813,068,300
Jul 15, 202415.850016.080015.710015.940015.4558417,200
Jul 12, 202416.440016.670015.680015.740015.2618433,700
Jul 11, 202416.240016.350015.710016.130015.64001,016,100
Jul 10, 202415.990016.100015.520015.620015.1455277,800
Jul 9, 202416.200016.270015.830015.940015.4558171,600
Jul 8, 202416.290016.390016.040016.260015.7660210,700
Jul 5, 202416.350016.390015.820016.010015.5236157,300
Jul 3, 202416.200016.610016.000016.510016.0085141,000
Jul 2, 202416.050016.260015.900016.000015.5139204,300
Jul 1, 202416.960016.960015.850015.990015.5042226,400
Jun 28, 202417.340017.460016.680016.960016.4448560,100
Jun 27, 202417.110017.110016.770017.000016.4836172,300
Jun 26, 202416.710017.010016.610016.990016.4739182,200
Jun 25, 202417.100017.190016.830016.910016.3963173,100
Jun 24, 202417.200017.600017.050017.270016.7454225,300
Jun 21, 202416.980017.430016.930017.180016.65811,011,700
Jun 20, 202416.980017.300016.930017.100016.5805247,500
Jun 18, 202416.930017.430016.860017.180016.6581407,200
Jun 17, 202416.290016.930015.730016.930016.4157309,400
Jun 14, 202417.510017.640016.350016.530016.0278311,700
Jun 13, 202417.730017.920017.530017.820017.2787240,500
Jun 12, 202417.440018.200017.440017.830017.2884332,600
Jun 11, 202416.260017.050016.100016.740016.2315409,000
Jun 10, 202416.590016.620016.310016.460015.9600328,200
Jun 7, 202416.980017.210016.680016.810016.2993291,100
Jun 6, 202417.050017.390017.050017.220016.6969252,900
Jun 5, 202417.070017.120016.770017.100016.5805209,400
Jun 4, 202417.180017.180016.670016.870016.3575332,300
Jun 3, 202418.260018.260017.360017.460016.9296614,100
May 31, 202418.510018.510017.820017.970017.4241244,500
May 30, 202417.770018.400017.770018.400017.8410402,700
May 29, 202418.030018.090017.580017.640017.1041362,900
May 28, 202418.850018.950018.190018.440017.8798456,200
May 24, 202418.980019.340018.700018.720018.1513417,600
May 23, 2024 0.1000 Dividend
May 23, 202418.860018.860018.490018.810018.2386331,500
May 22, 202418.860019.080018.730018.880018.2095361,300
May 21, 202418.390019.050018.370019.050018.3735313,900
May 20, 202418.380018.550018.300018.480017.8237361,000
May 17, 202418.130018.310017.920018.310017.6597300,200
May 16, 202417.620017.990017.500017.950017.3125345,800
May 15, 202418.060018.220017.780017.780017.1486225,800
May 14, 202417.530017.950017.470017.790017.1582296,000
May 13, 202418.450018.590017.030017.040016.4348453,100
May 10, 202418.490018.890018.000018.140017.4958275,200
May 9, 202417.490018.600016.960018.480017.8237452,200
May 8, 202418.070018.530018.070018.530017.8719361,700
May 7, 202418.530018.620018.050018.140017.4958363,200
May 6, 202418.450018.780018.340018.410017.7562314,300
May 3, 202418.730018.810018.140018.240017.5922196,800
May 2, 202418.260018.500018.230018.350017.6983295,400
May 1, 202418.360018.760017.970018.000017.3607291,300
Apr 30, 202418.190018.550018.150018.260017.6115206,500
Apr 29, 202417.940018.740017.940018.560017.9009274,600
Apr 26, 202417.940018.210017.620017.880017.2450184,400
Apr 25, 202418.060018.250017.700017.840017.2064251,500
Apr 24, 202417.960018.350017.850018.340017.6887225,500
Apr 23, 202417.770018.340017.550018.190017.5440221,100
Apr 22, 202417.910018.070017.710017.850017.2161242,600
Apr 19, 202417.470017.900017.360017.880017.2450263,400
Apr 18, 202417.420017.870017.310017.600016.9750316,900
Apr 17, 202417.660017.840017.160017.220016.6084216,200
Apr 16, 202417.170017.560016.870017.430016.8110225,800
Apr 15, 202417.410017.580017.180017.410016.7917249,200
Apr 12, 202417.710017.900017.320017.420016.8013186,100
Apr 11, 202417.840018.060017.600017.860017.2257224,300
Apr 10, 202417.850018.120017.500017.740017.1100270,800
Apr 9, 202418.520018.710018.440018.580017.9201233,700
Apr 8, 202418.830018.950018.350018.380017.7273169,000
Apr 5, 202418.360018.700018.360018.610017.9491191,700

Related Tickers

ECVT Ecovyst Inc.
5.57
-5.91%
 
KRO Kronos Worldwide, Inc.
6.69
-4.15%
 
NGVT Ingevity Corporation
31.43
-9.35%
 
SYNT.L Synthomer plc
93.50
-5.46%
 
NEU NewMarket Corporation
545.48
-2.19%
 
MTX Minerals Technologies Inc.
55.77
-4.76%
 
KWR Quaker Chemical Corporation
105.90
-5.29%
 
SSL Sasol Limited
3.2300
-9.78%
 
IOSP Innospec Inc.
85.83
-2.96%
 
CLMT Calumet, Inc.
9.75
-18.48%