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)

6.350 +0.060 (+0.95%)
Official Closing Price Updated: 6:30 PM EDT, Apr 2, 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 (%)
Apr 02, 2025 6.170 6.430 6.120 6.350 665,956 +0.06(+0.95%)
Apr 01, 2025 6.190 6.350 6.090 6.290 667,389 +0.06(+0.96%)
Mar 31, 2025 6.280 6.390 6.080 6.230 874,703 -0.16(-2.50%)
Mar 28, 2025 6.600 6.675 6.180 6.390 910,923 -0.20(-3.03%)
Mar 27, 2025 6.460 6.700 6.365 6.590 956,196 +0.10(+1.54%)
Mar 26, 2025 6.600 6.820 6.340 6.490 791,658 -0.04(-0.61%)
Mar 25, 2025 6.640 6.770 6.440 6.530 1,144,157 -0.11(-1.66%)
Mar 24, 2025 6.490 6.840 6.390 6.640 1,953,719 +0.55(+9.03%)
Mar 21, 2025 6.110 6.270 5.835 6.090 14,021,189 -0.16(-2.56%)
Mar 20, 2025 6.350 6.460 6.150 6.250 1,326,408 -0.06(-0.95%)
Mar 19, 2025 6.410 6.540 6.250 6.310 1,516,655 -0.13(-2.02%)
Mar 18, 2025 6.230 6.465 6.163 6.440 1,351,202 +0.23(+3.70%)
Mar 17, 2025 6.150 6.410 6.110 6.210 1,281,978 +0.14(+2.31%)
Mar 14, 2025 5.690 6.070 5.610 6.070 1,775,536 +0.50(+8.98%)
Mar 13, 2025 5.678 5.806 5.437 5.570 2,394,322 -0.20(-3.41%)
Mar 12, 2025 6.739 6.739 5.010 5.766 3,994,242 -0.98(-14.56%)
Mar 11, 2025 7.063 7.112 6.277 6.749 1,626,638 -0.28(-3.92%)
Mar 10, 2025 6.906 7.407 6.906 7.024 1,864,955 -0.15(-2.05%)
Mar 07, 2025 6.945 7.260 6.808 7.171 1,042,628 +0.24(+3.40%)
Mar 06, 2025 6.395 6.985 6.376 6.935 1,069,056 +0.44(+6.81%)
Mar 05, 2025 6.032 6.543 6.022 6.493 827,067 +0.46(+7.65%)
Mar 04, 2025 5.717 6.130 5.639 6.032 1,100,564 +0.17(+2.85%)
Mar 03, 2025 6.670 6.733 5.766 5.865 1,090,071 -0.78(-11.69%)
Feb 28, 2025 6.651 6.877 6.415 6.641 795,012 -0.06(-0.88%)
Feb 27, 2025 6.768 6.867 6.376 6.700 1,076,237 -0.16(-2.29%)
Feb 26, 2025 6.837 7.024 6.572 6.857 778,655 +0.01(+0.14%)
Feb 25, 2025 6.906 7.152 6.788 6.847 771,857 -0.04(-0.57%)
Feb 24, 2025 6.827 7.102 6.533 6.886 912,193 +0.15(+2.19%)
Feb 21, 2025 7.495 7.520 6.140 6.739 1,720,299 -0.60(-8.17%)
Feb 20, 2025 9.116 9.303 7.152 7.338 1,265,025 -1.59(-17.82%)
Feb 19, 2025 8.822 9.146 8.753 8.930 632,416 +0.04(+0.44%)
Feb 18, 2025 8.930 9.215 8.782 8.890 615,992 -0.05(-0.55%)
Feb 14, 2025 8.861 9.008 8.802 8.940 385,919 +0.13(+1.45%)
Feb 13, 2025 8.714 8.910 8.664 8.812 420,622 +0.18(+2.05%)
Feb 12, 2025 8.753 8.773 8.458 8.635 367,864 -0.29(-3.30%)
Feb 11, 2025 8.831 8.994 8.792 8.930 338,908 +0.09(+1.00%)
Feb 10, 2025 8.831 8.871 8.694 8.841 331,049 +0.10(+1.12%)
Feb 07, 2025 9.234 9.313 8.723 8.743 490,154 -0.52(-5.62%)
Feb 06, 2025 9.136 9.313 9.038 9.264 650,220 +0.27(+2.95%)
Feb 05, 2025 9.067 9.146 8.935 8.998 301,520 -0.10(-1.08%)
Feb 04, 2025 8.949 9.165 8.925 9.097 426,021 +0.19(+2.09%)
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.