5 DAY PERFORMANCE
+2.45%
1 MONTH PERFORMANCE
+6.84%
3 MONTH PERFORMANCE
+0.70%
6 MONTH PERFORMANCE
-43.51%
YEAR-TO-DATE PERFORMANCE
-40.50%
1 YEAR PERFORMANCE
-62.25%
Mativ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/17/2025 | $6.51 | $6.50 (-0.15%) | $6.77 | $6.48 | 394.70 K | $353.91 M |
| 06/16/2025 | $6.48 | $6.61 (2.01%) | $6.63 | $6.34 | 473.10 K | $359.90 M |
| 06/13/2025 | $6.47 | $6.33 (-2.16%) | $6.65 | $6.33 | 402.27 K | $344.65 M |
| 06/12/2025 | $6.78 | $6.61 (-2.51%) | $6.80 | $6.60 | 319.33 K | $359.90 M |
| 06/11/2025 | $7.00 | $6.88 (-1.71%) | $7.05 | $6.78 | 703.20 K | $374.60 M |
| 06/10/2025 | $6.61 | $6.97 (5.45%) | $7.07 | $6.54 | 908.60 K | $379.50 M |
| 06/09/2025 | $6.32 | $6.48 (2.53%) | $6.60 | $6.17 | 901.40 K | $352.82 M |
| 06/06/2025 | $6.64 | $6.17 (-7.08%) | $6.77 | $6.16 | 373.53 K | $335.94 M |
| 06/05/2025 | $6.50 | $6.49 (-0.15%) | $6.63 | $6.39 | 422.70 K | $353.36 M |
| 06/04/2025 | $6.64 | $6.49 (-2.26%) | $6.69 | $6.42 | 570.76 K | $353.36 M |
| 06/03/2025 | $6.21 | $6.53 (5.15%) | $6.58 | $6.05 | 622.20 K | $355.54 M |
| 06/02/2025 | $6.39 | $6.17 (-3.44%) | $6.57 | $6.03 | 893.70 K | $335.94 M |
| 05/30/2025 | $5.72 | $5.72 (0%) | $5.87 | $5.67 | 1.29 M | $311.44 M |
| 05/29/2025 | $5.88 | $5.76 (-2.04%) | $5.88 | $5.58 | 349.56 K | $313.62 M |
| 05/28/2025 | $5.85 | $5.70 (-2.56%) | $5.90 | $5.64 | 469.53 K | $310.35 M |
| 05/27/2025 | $5.73 | $5.83 (1.75%) | $5.88 | $5.63 | 480.42 K | $317.43 M |
| 05/23/2025 | $5.52 | $5.55 (0.54%) | $5.63 | $5.46 | 520.62 K | $302.18 M |
| 05/22/2025 | $5.62 | $5.80 (3.2%) | $5.84 | $5.58 | 429.20 K | $315.79 M |
| 05/21/2025 | $5.88 | $5.72 (-2.72%) | $5.95 | $5.66 | 633.30 K | $311.44 M |
| 05/20/2025 | $6.03 | $6.05 (0.33%) | $6.09 | $5.98 | 430.20 K | $329.41 M |
| 05/19/2025 | $5.90 | $6.06 (2.71%) | $6.10 | $5.88 | 440.70 K | $329.95 M |
| 05/16/2025 | $5.97 | $6.07 (1.68%) | $6.18 | $5.91 | 668.10 K | $330.49 M |
| 05/15/2025 | $6.15 | $5.98 (-2.76%) | $6.17 | $5.91 | 415.74 K | $325.59 M |
| 05/14/2025 | $6.30 | $6.11 (-3.02%) | $6.34 | $6.05 | 572.31 K | $332.67 M |
| 05/13/2025 | $6.36 | $6.38 (0.31%) | $6.47 | $6.25 | 573.61 K | $347.37 M |
| 05/12/2025 | $6.06 | $6.27 (3.47%) | $6.50 | $6.04 | 781.60 K | $341.38 M |
| 05/09/2025 | $5.45 | $5.67 (4.04%) | $5.70 | $5.41 | 476.43 K | $308.72 M |
| 05/08/2025 | $5.01 | $5.48 (9.38%) | $5.49 | $4.87 | 974.00 K | $297.76 M |
| 05/07/2025 | $5.21 | $5.03 (-3.45%) | $5.21 | $5.01 | 454.12 K | $273.31 M |
| 05/06/2025 | $5.15 | $5.11 (-0.78%) | $5.29 | $5.05 | 367.23 K | $277.66 M |
| 05/05/2025 | $5.22 | $5.24 (0.38%) | $5.34 | $5.12 | 370.50 K | $284.72 M |
| 05/02/2025 | $5.30 | $5.30 (0%) | $5.39 | $5.14 | 350.80 K | $287.98 M |
| 05/01/2025 | $5.11 | $5.11 (0%) | $5.25 | $5.08 | 428.50 K | $277.66 M |
| 04/30/2025 | $5.18 | $5.11 (-1.35%) | $5.27 | $4.99 | 463.50 K | $277.66 M |
| 04/29/2025 | $5.23 | $5.33 (1.91%) | $5.38 | $5.21 | 391.70 K | $289.61 M |
| 04/28/2025 | $5.27 | $5.26 (-0.19%) | $5.42 | $5.12 | 445.80 K | $285.81 M |
| 04/25/2025 | $5.17 | $5.27 (1.93%) | $5.28 | $5.10 | 492.62 K | $286.35 M |
| 04/24/2025 | $4.94 | $5.23 (5.87%) | $5.26 | $4.91 | 651.23 K | $284.18 M |
| 04/23/2025 | $5.13 | $4.96 (-3.31%) | $5.30 | $4.91 | 584.93 K | $269.51 M |
| 04/22/2025 | $4.63 | $4.92 (6.26%) | $4.97 | $4.58 | 797.03 K | $267.33 M |
| 04/21/2025 | $4.50 | $4.58 (1.78%) | $4.58 | $4.45 | 609.44 K | $248.86 M |
| 04/17/2025 | $4.62 | $4.60 (-0.43%) | $4.83 | $4.58 | 592.00 K | $249.94 M |
| 04/16/2025 | $4.63 | $4.62 (-0.22%) | $4.75 | $4.49 | 469.23 K | $251.03 M |
| 04/15/2025 | $4.76 | $4.70 (-1.26%) | $4.84 | $4.62 | 537.91 K | $255.38 M |
| 04/14/2025 | $4.97 | $4.80 (-3.42%) | $5.09 | $4.72 | 505.70 K | $260.81 M |
| 04/11/2025 | $4.69 | $4.85 (3.41%) | $4.90 | $4.61 | 678.55 K | $263.53 M |
| 04/10/2025 | $5.04 | $4.74 (-5.95%) | $5.16 | $4.62 | 796.80 K | $257.55 M |
| 04/09/2025 | $4.63 | $5.21 (12.53%) | $5.27 | $4.49 | 1.20 M | $283.09 M |
| 04/08/2025 | $4.88 | $4.67 (-4.3%) | $4.88 | $4.53 | 1.43 M | $253.75 M |
| 04/07/2025 | $4.55 | $4.71 (3.52%) | $5.22 | $4.34 | 1.13 M | $255.92 M |
| 04/04/2025 | $5.00 | $4.86 (-2.8%) | $5.00 | $4.54 | 1.68 M | $264.07 M |
| 04/03/2025 | $5.91 | $5.27 (-10.83%) | $6.03 | $5.23 | 803.50 K | $286.35 M |
| 04/02/2025 | $6.17 | $6.35 (2.92%) | $6.43 | $6.12 | 666.00 K | $345.03 M |
| 04/01/2025 | $6.19 | $6.29 (1.62%) | $6.35 | $6.09 | 667.40 K | $341.77 M |
| 03/31/2025 | $6.28 | $6.23 (-0.8%) | $6.39 | $6.08 | 874.70 K | $338.51 M |
| 03/28/2025 | $6.60 | $6.39 (-3.18%) | $6.68 | $6.18 | 910.92 K | $347.21 M |
| 03/27/2025 | $6.46 | $6.59 (2.01%) | $6.70 | $6.37 | 956.21 K | $358.07 M |
| 03/26/2025 | $6.60 | $6.49 (-1.67%) | $6.82 | $6.34 | 791.70 K | $352.64 M |
| 03/25/2025 | $6.64 | $6.53 (-1.66%) | $6.77 | $6.44 | 1.14 M | $354.81 M |
| 03/24/2025 | $6.49 | $6.64 (2.31%) | $6.84 | $6.39 | 1.95 M | $360.79 M |
| 03/21/2025 | $6.11 | $6.09 (-0.33%) | $6.27 | $5.84 | 14.02 M | $330.91 M |
| 03/20/2025 | $6.35 | $6.25 (-1.57%) | $6.46 | $6.15 | 1.33 M | $339.60 M |
| 03/19/2025 | $6.41 | $6.31 (-1.56%) | $6.54 | $6.25 | 1.52 M | $342.86 M |
| 03/18/2025 | $6.23 | $6.44 (3.37%) | $6.47 | $6.16 | 1.35 M | $349.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
