-
5 DAY PERFORMANCE
-11.93% -
1 MONTH PERFORMANCE
-14.40% -
3 MONTH PERFORMANCE
-25.66% -
6 MONTH PERFORMANCE
-25.90% -
YEAR-TO-DATE PERFORMANCE
-10.32% -
1 YEAR PERFORMANCE
+4.17%
Mativ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/07/2024 | $14.91 | $13.73 (-7.91%) | $15.21 | $13.53 | 684,533 | $745.62 M |
| 11/06/2024 | $17.00 | $17.40 (2.35%) | $17.47 | $16.73 | 547,481 | $944.92 M |
| 11/05/2024 | $15.51 | $16.11 (3.87%) | $16.11 | $15.45 | 234,901 | $874.87 M |
| 11/04/2024 | $15.56 | $15.66 (0.64%) | $15.85 | $15.53 | 247,918 | $850.43 M |
| 11/01/2024 | $15.59 | $15.59 (0%) | $15.72 | $15.28 | 247,000 | $846.88 M |
| 10/31/2024 | $15.50 | $15.45 (-0.32%) | $15.81 | $15.39 | 199,926 | $839.27 M |
| 10/30/2024 | $15.39 | $15.55 (1.04%) | $15.86 | $15.39 | 163,613 | $844.70 M |
| 10/29/2024 | $15.93 | $15.50 (-2.7%) | $15.95 | $15.44 | 145,712 | $841.99 M |
| 10/28/2024 | $15.98 | $16.10 (0.75%) | $16.32 | $15.96 | 163,600 | $874.58 M |
| 10/25/2024 | $15.89 | $15.75 (-0.88%) | $16.12 | $15.64 | 214,720 | $855.57 M |
| 10/24/2024 | $15.84 | $15.76 (-0.51%) | $15.88 | $15.58 | 235,830 | $856.11 M |
| 10/23/2024 | $15.69 | $15.69 (0%) | $15.85 | $15.54 | 182,100 | $852.31 M |
| 10/22/2024 | $15.73 | $15.85 (0.76%) | $15.98 | $15.50 | 204,022 | $861.00 M |
| 10/21/2024 | $16.46 | $15.78 (-4.13%) | $16.55 | $15.64 | 318,824 | $857.20 M |
| 10/18/2024 | $17.05 | $16.60 (-2.64%) | $17.05 | $16.58 | 174,347 | $901.74 M |
| 10/17/2024 | $17.10 | $16.96 (-0.82%) | $17.19 | $16.63 | 151,100 | $921.30 M |
| 10/16/2024 | $17.19 | $17.04 (-0.87%) | $17.31 | $16.94 | 238,400 | $925.64 M |
| 10/15/2024 | $16.55 | $16.90 (2.11%) | $16.99 | $16.52 | 263,600 | $918.04 M |
| 10/14/2024 | $16.55 | $16.69 (0.85%) | $16.71 | $16.25 | 178,608 | $906.63 M |
| 10/11/2024 | $16.43 | $16.64 (1.28%) | $16.67 | $16.43 | 194,600 | $903.91 M |
| 10/10/2024 | $16.07 | $16.43 (2.24%) | $16.44 | $15.97 | 227,000 | $892.51 M |
| 10/09/2024 | $16.00 | $16.27 (1.69%) | $16.28 | $15.91 | 333,849 | $883.82 M |
| 10/08/2024 | $16.03 | $16.04 (0.06%) | $16.09 | $15.45 | 378,830 | $871.32 M |
| 10/07/2024 | $15.93 | $16.14 (1.32%) | $16.21 | $15.80 | 268,348 | $876.75 M |
| 10/04/2024 | $16.16 | $16.06 (-0.62%) | $16.42 | $16.05 | 312,800 | $872.41 M |
| 10/03/2024 | $16.29 | $15.74 (-3.38%) | $16.29 | $15.72 | 257,021 | $855.03 M |
| 10/02/2024 | $16.51 | $16.46 (-0.3%) | $16.96 | $16.46 | 274,800 | $894.14 M |
| 10/01/2024 | $16.86 | $16.63 (-1.36%) | $16.96 | $16.47 | 389,619 | $903.37 M |
| 09/30/2024 | $17.05 | $16.99 (-0.35%) | $17.40 | $16.90 | 356,000 | $922.93 M |
| 09/27/2024 | $17.50 | $17.21 (-1.66%) | $17.85 | $17.20 | 353,000 | $934.88 M |
| 09/26/2024 | $17.40 | $17.31 (-0.52%) | $17.97 | $17.29 | 359,800 | $940.31 M |
| 09/25/2024 | $17.63 | $16.97 (-3.74%) | $17.73 | $16.89 | 395,747 | $921.84 M |
| 09/24/2024 | $17.32 | $17.64 (1.85%) | $18.00 | $17.14 | 335,700 | $958.24 M |
| 09/23/2024 | $18.02 | $17.14 (-4.88%) | $18.18 | $17.13 | 322,100 | $931.08 M |
| 09/20/2024 | $18.72 | $18.01 (-3.79%) | $18.77 | $17.93 | 1.23 M | $978.34 M |
| 09/19/2024 | $19.57 | $18.98 (-3.01%) | $19.57 | $18.82 | 545,100 | $1.03 B |
| 09/18/2024 | $18.90 | $18.84 (-0.32%) | $19.66 | $18.74 | 375,111 | $1.02 B |
| 09/17/2024 | $19.00 | $18.99 (-0.05%) | $19.96 | $18.86 | 357,700 | $1.03 B |
| 09/16/2024 | $18.69 | $18.74 (0.27%) | $18.79 | $18.36 | 254,300 | $1.02 B |
| 09/13/2024 | $18.04 | $18.61 (3.16%) | $18.62 | $18.03 | 250,400 | $1.01 B |
| 09/12/2024 | $17.50 | $17.86 (2.06%) | $17.93 | $17.36 | 203,800 | $970.19 M |
| 09/11/2024 | $17.37 | $17.48 (0.63%) | $17.52 | $17.02 | 229,700 | $949.55 M |
| 09/10/2024 | $17.52 | $17.57 (0.29%) | $17.89 | $17.29 | 278,400 | $954.43 M |
| 09/09/2024 | $17.96 | $17.57 (-2.17%) | $17.96 | $17.54 | 252,316 | $954.43 M |
| 09/06/2024 | $18.36 | $18.01 (-1.91%) | $18.40 | $17.73 | 202,549 | $978.34 M |
| 09/05/2024 | $18.38 | $18.26 (-0.65%) | $18.53 | $17.91 | 213,600 | $991.92 M |
| 09/04/2024 | $18.27 | $18.28 (0.05%) | $18.49 | $18.04 | 195,800 | $993.00 M |
| 09/03/2024 | $18.60 | $18.36 (-1.29%) | $18.72 | $17.90 | 259,349 | $997.35 M |
| 08/30/2024 | $18.84 | $18.96 (0.64%) | $18.99 | $18.57 | 282,606 | $1.03 B |
| 08/29/2024 | $18.71 | $18.69 (-0.11%) | $18.92 | $18.44 | 222,600 | $1.02 B |
| 08/28/2024 | $18.24 | $18.52 (1.54%) | $18.55 | $18.19 | 209,600 | $1.01 B |
| 08/27/2024 | $18.43 | $18.40 (-0.16%) | $18.46 | $18.17 | 195,500 | $999.52 M |
| 08/26/2024 | $18.77 | $18.62 (-0.8%) | $18.91 | $18.45 | 353,847 | $1.01 B |
| 08/23/2024 | $18.00 | $18.56 (3.11%) | $18.83 | $17.91 | 270,718 | $1.01 B |
| 08/22/2024 | $18.07 | $17.79 (-1.55%) | $18.07 | $17.69 | 168,000 | $966.38 M |
| 08/21/2024 | $17.92 | $17.99 (0.39%) | $18.08 | $17.72 | 184,339 | $977.25 M |
| 08/20/2024 | $18.15 | $17.76 (-2.15%) | $18.23 | $17.68 | 170,800 | $964.76 M |
| 08/19/2024 | $17.86 | $18.36 (2.8%) | $18.39 | $17.86 | 261,700 | $997.35 M |
| 08/16/2024 | $18.03 | $18.16 (0.72%) | $18.22 | $17.70 | 440,712 | $986.48 M |
| 08/15/2024 | $18.27 | $18.14 (-0.71%) | $18.41 | $17.80 | 285,000 | $985.40 M |
| 08/14/2024 | $18.22 | $17.81 (-2.25%) | $18.31 | $17.62 | 209,100 | $967.47 M |
| 08/13/2024 | $17.87 | $18.12 (1.4%) | $18.25 | $17.73 | 287,824 | $984.31 M |
| 08/12/2024 | $18.27 | $17.67 (-3.28%) | $18.29 | $17.13 | 381,600 | $959.87 M |
| 08/09/2024 | $18.61 | $18.56 (-0.27%) | $18.71 | $17.54 | 482,500 | $1.01 B |
| 08/08/2024 | $15.55 | $18.47 (18.78%) | $18.49 | $15.38 | 919,818 | $1.00 B |