-
5 DAY PERFORMANCE
-2.44% -
1 MONTH PERFORMANCE
-7.92% -
3 MONTH PERFORMANCE
+1.47% -
6 MONTH PERFORMANCE
-8.21% -
YEAR-TO-DATE PERFORMANCE
+12.41% -
1 YEAR PERFORMANCE
+20.69%
Mativ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/27/2024 | $17.50 | $17.21 (-1.66%) | $17.85 | $17.20 | 323,472 | $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 |
| 08/07/2024 | $14.81 | $14.38 (-2.9%) | $15.12 | $14.27 | 817,281 | $781.15 M |
| 08/06/2024 | $15.31 | $14.59 (-4.7%) | $15.79 | $14.56 | 895,648 | $792.56 M |
| 08/05/2024 | $15.69 | $15.46 (-1.47%) | $15.69 | $15.06 | 360,600 | $839.82 M |
| 08/02/2024 | $17.42 | $16.69 (-4.19%) | $17.62 | $16.64 | 311,200 | $905.73 M |
| 08/01/2024 | $19.12 | $18.44 (-3.56%) | $19.62 | $18.21 | 288,948 | $1.00 B |
| 07/31/2024 | $18.59 | $19.09 (2.69%) | $19.58 | $18.47 | 309,610 | $1.04 B |
| 07/30/2024 | $18.81 | $18.60 (-1.12%) | $19.05 | $18.56 | 250,600 | $1.01 B |
| 07/29/2024 | $18.83 | $18.63 (-1.06%) | $18.87 | $18.25 | 233,900 | $1.01 B |
| 07/26/2024 | $18.34 | $18.72 (2.07%) | $18.73 | $18.09 | 296,318 | $1.02 B |
| 07/25/2024 | $17.40 | $18.02 (3.56%) | $18.10 | $17.35 | 319,205 | $977.91 M |
| 07/24/2024 | $17.85 | $17.39 (-2.58%) | $18.16 | $17.39 | 234,200 | $943.72 M |
| 07/23/2024 | $17.62 | $17.95 (1.87%) | $18.21 | $17.61 | 297,325 | $974.11 M |
| 07/22/2024 | $17.22 | $17.75 (3.08%) | $17.78 | $16.99 | 272,629 | $963.26 M |
| 07/19/2024 | $17.33 | $17.13 (-1.15%) | $17.43 | $16.84 | 361,900 | $929.61 M |
| 07/18/2024 | $17.03 | $17.34 (1.82%) | $17.56 | $17.00 | 373,700 | $941.01 M |
| 07/17/2024 | $16.68 | $17.05 (2.22%) | $17.48 | $16.68 | 1.19 M | $925.27 M |
| 07/16/2024 | $16.12 | $16.85 (4.53%) | $17.31 | $15.84 | 3.07 M | $914.41 M |
| 07/15/2024 | $15.85 | $15.94 (0.57%) | $16.08 | $15.71 | 417,238 | $865.03 M |
| 07/12/2024 | $16.44 | $15.74 (-4.26%) | $16.67 | $15.68 | 433,702 | $854.18 M |
| 07/11/2024 | $16.24 | $16.13 (-0.68%) | $16.35 | $15.71 | 1.02 M | $875.34 M |
| 07/10/2024 | $15.99 | $15.62 (-2.31%) | $16.10 | $15.52 | 277,821 | $847.66 M |
| 07/09/2024 | $16.20 | $15.94 (-1.6%) | $16.27 | $15.83 | 171,600 | $865.03 M |
| 07/08/2024 | $16.29 | $16.26 (-0.18%) | $16.39 | $16.04 | 210,700 | $882.40 M |
| 07/05/2024 | $16.35 | $16.01 (-2.08%) | $16.39 | $15.82 | 157,332 | $868.83 M |
| 07/03/2024 | $16.20 | $16.51 (1.91%) | $16.61 | $16.00 | 141,002 | $895.96 M |
| 07/02/2024 | $16.05 | $16.00 (-0.31%) | $16.26 | $15.90 | 204,300 | $868.29 M |
| 07/01/2024 | $16.96 | $15.99 (-5.72%) | $16.96 | $15.85 | 226,400 | $867.74 M |