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

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

7.460 +0.180 (+2.47%)
Streaming Delayed Price Updated: 2:58 PM EDT, Jul 22, 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 (%)
Jul 21, 2025 7.340 7.395 7.215 7.280 545,476 +0.03(+0.41%)
Jul 18, 2025 7.300 7.310 7.120 7.250 456,708 -0.06(-0.82%)
Jul 17, 2025 7.280 7.450 7.180 7.310 388,027 +0.06(+0.83%)
Jul 16, 2025 7.200 7.280 7.012 7.250 720,391 +0.11(+1.54%)
Jul 15, 2025 7.540 7.590 7.140 7.140 364,178 -0.33(-4.42%)
Jul 14, 2025 7.610 7.610 7.410 7.470 309,767 -0.14(-1.84%)
Jul 11, 2025 7.510 7.640 7.450 7.610 273,167 -0.01(-0.13%)
Jul 10, 2025 7.530 7.890 7.530 7.620 525,898 +0.05(+0.66%)
Jul 09, 2025 7.480 7.600 7.380 7.570 354,204 +0.14(+1.88%)
Jul 08, 2025 7.340 7.610 7.320 7.430 465,910 +0.19(+2.62%)
Jul 07, 2025 7.500 7.610 7.240 7.240 459,774 -0.34(-4.49%)
Jul 03, 2025 7.350 7.580 7.280 7.580 210,355 +0.19(+2.57%)
Jul 02, 2025 7.140 7.480 7.070 7.390 490,917 +0.33(+4.67%)
Jul 01, 2025 6.740 7.290 6.740 7.060 560,339 +0.24(+3.52%)
Jun 30, 2025 7.000 7.020 6.670 6.820 453,363 -0.16(-2.29%)
Jun 27, 2025 6.710 7.060 6.630 6.980 2,021,774 +0.28(+4.18%)
Jun 26, 2025 6.500 6.730 6.500 6.700 492,147 +0.20(+3.08%)
Jun 25, 2025 6.450 6.630 6.360 6.500 376,425 +0.01(+0.15%)
Jun 24, 2025 6.450 6.610 6.415 6.490 417,023 +0.13(+2.04%)
Jun 23, 2025 6.420 6.459 6.110 6.360 373,499 -0.09(-1.40%)
Jun 20, 2025 6.560 6.590 6.340 6.450 1,354,315 -0.05(-0.77%)
Jun 18, 2025 6.500 6.740 6.470 6.500 346,277 +0.00(+0.00%)
Jun 17, 2025 6.510 6.770 6.480 6.500 394,548 -0.11(-1.66%)
Jun 16, 2025 6.480 6.630 6.340 6.610 472,699 +0.28(+4.42%)
Jun 13, 2025 6.470 6.650 6.325 6.330 402,274 -0.28(-4.24%)
Jun 12, 2025 6.780 6.800 6.600 6.610 319,334 -0.27(-3.92%)
Jun 11, 2025 7.000 7.045 6.780 6.880 703,194 -0.09(-1.29%)
Jun 10, 2025 6.610 7.070 6.540 6.970 908,589 +0.49(+7.56%)
Jun 09, 2025 6.320 6.595 6.170 6.480 901,403 +0.31(+5.02%)
Jun 06, 2025 6.640 6.770 6.160 6.170 373,530 -0.32(-4.93%)
Jun 05, 2025 6.500 6.630 6.390 6.490 422,663 +0.00(+0.00%)
Jun 04, 2025 6.640 6.690 6.422 6.490 570,757 -0.04(-0.61%)
Jun 03, 2025 6.210 6.580 6.050 6.530 622,164 +0.36(+5.83%)
Jun 02, 2025 6.390 6.570 6.030 6.170 893,671 +0.45(+7.87%)
May 30, 2025 5.720 5.870 5.670 5.720 1,292,207 -0.04(-0.69%)
May 29, 2025 5.880 5.880 5.580 5.760 349,555 +0.06(+1.05%)
May 28, 2025 5.850 5.900 5.640 5.700 469,125 -0.13(-2.23%)
May 27, 2025 5.730 5.880 5.625 5.830 480,417 +0.28(+5.05%)
May 23, 2025 5.520 5.630 5.461 5.550 520,620 -0.15(-2.63%)
May 22, 2025 5.523 5.739 5.484 5.700 436,728 +0.08(+1.40%)
May 21, 2025 5.779 5.847 5.562 5.621 644,366 -0.32(-5.45%)
May 20, 2025 5.926 5.985 5.872 5.946 437,738 -0.01(-0.17%)
May 19, 2025 5.798 5.995 5.779 5.956 448,402 -0.01(-0.16%)
May 16, 2025 5.867 6.069 5.808 5.965 679,787 +0.09(+1.50%)
May 15, 2025 6.044 6.059 5.808 5.877 423,034 -0.13(-2.13%)
May 14, 2025 6.191 6.226 5.946 6.005 582,353 -0.27(-4.23%)
May 13, 2025 6.250 6.358 6.142 6.270 583,676 +0.11(+1.75%)
May 12, 2025 5.956 6.388 5.932 6.162 795,300 +0.59(+10.58%)
May 09, 2025 5.356 5.602 5.317 5.572 484,786 +0.19(+3.47%)
May 08, 2025 4.924 5.395 4.786 5.386 991,075 +0.44(+8.95%)
May 07, 2025 5.120 5.120 4.919 4.943 462,083 -0.08(-1.57%)
May 06, 2025 5.061 5.199 4.963 5.022 373,669 -0.13(-2.48%)
May 05, 2025 5.130 5.243 5.032 5.150 376,997 -0.06(-1.13%)
May 02, 2025 5.209 5.297 5.048 5.209 356,928 +0.19(+3.72%)
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 Of Service.