5 DAY PERFORMANCE
-2.80%
1 MONTH PERFORMANCE
+15.29%
3 MONTH PERFORMANCE
-2.33%
6 MONTH PERFORMANCE
+87.06%
YEAR-TO-DATE PERFORMANCE
+11.38%
1 YEAR PERFORMANCE
-1.38%
Mativ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/04/2025 | $12.16 | $12.14 (-0.16%) | $12.23 | $12.00 | 201.06 K | $663.72 M |
| 12/03/2025 | $12.26 | $12.18 (-0.65%) | $12.49 | $12.01 | 285.04 K | $665.90 M |
| 12/02/2025 | $12.49 | $12.22 (-2.16%) | $12.49 | $12.15 | 197.21 K | $668.09 M |
| 12/01/2025 | $12.44 | $12.30 (-1.13%) | $12.62 | $12.24 | 292.84 K | $672.46 M |
| 11/28/2025 | $12.79 | $12.49 (-2.35%) | $12.79 | $12.47 | 93.51 K | $682.85 M |
| 11/26/2025 | $12.63 | $12.70 (0.55%) | $12.96 | $12.61 | 256.33 K | $694.33 M |
| 11/25/2025 | $12.42 | $12.62 (1.61%) | $13.19 | $12.42 | 580.43 K | $689.96 M |
| 11/24/2025 | $12.27 | $12.42 (1.22%) | $12.53 | $11.98 | 234.73 K | $679.02 M |
| 11/21/2025 | $11.64 | $12.25 (5.24%) | $12.42 | $11.61 | 294.22 K | $669.73 M |
| 11/20/2025 | $12.06 | $11.62 (-3.65%) | $12.30 | $11.52 | 413.60 K | $635.29 M |
| 11/19/2025 | $12.00 | $11.99 (-0.08%) | $12.09 | $11.76 | 313.30 K | $655.52 M |
| 11/18/2025 | $12.09 | $11.94 (-1.24%) | $12.25 | $11.67 | 311.31 K | $652.78 M |
| 11/17/2025 | $12.69 | $12.12 (-4.49%) | $12.69 | $12.03 | 303.52 K | $662.62 M |
| 11/14/2025 | $12.94 | $12.75 (-1.47%) | $12.97 | $12.65 | 334.30 K | $697.07 M |
| 11/13/2025 | $13.14 | $13.19 (0.38%) | $13.57 | $13.11 | 457.50 K | $721.12 M |
| 11/12/2025 | $13.11 | $13.21 (0.76%) | $13.41 | $13.02 | 348.75 K | $722.22 M |
| 11/11/2025 | $12.55 | $13.14 (4.7%) | $13.29 | $12.55 | 490.91 K | $718.39 M |
| 11/10/2025 | $12.35 | $12.50 (1.21%) | $12.54 | $12.03 | 522.79 K | $683.40 M |
| 11/07/2025 | $12.70 | $12.10 (-4.72%) | $12.70 | $11.75 | 500.24 K | $661.53 M |
| 11/06/2025 | $11.61 | $12.84 (10.59%) | $12.96 | $11.61 | 842.46 K | $701.99 M |
| 11/05/2025 | $10.18 | $10.53 (3.44%) | $10.58 | $10.15 | 424.84 K | $575.70 M |
| 11/04/2025 | $10.30 | $10.28 (-0.19%) | $10.46 | $10.21 | 318.70 K | $562.03 M |
| 11/03/2025 | $10.66 | $10.45 (-1.97%) | $10.69 | $10.30 | 253.45 K | $571.32 M |
| 10/31/2025 | $10.55 | $10.68 (1.23%) | $10.81 | $10.50 | 298.10 K | $583.40 M |
| 10/30/2025 | $10.62 | $10.65 (0.28%) | $10.83 | $10.58 | 236.61 K | $581.76 M |
| 10/29/2025 | $10.94 | $10.89 (-0.46%) | $11.24 | $10.66 | 263.50 K | $594.87 M |
| 10/28/2025 | $11.21 | $11.02 (-1.69%) | $11.23 | $10.96 | 191.93 K | $601.97 M |
| 10/27/2025 | $11.60 | $11.20 (-3.45%) | $11.65 | $11.17 | 195.71 K | $611.80 M |
| 10/24/2025 | $11.67 | $11.56 (-0.94%) | $11.79 | $11.51 | 278.44 K | $631.47 M |
| 10/23/2025 | $11.33 | $11.51 (1.59%) | $11.70 | $11.11 | 377.30 K | $628.73 M |
| 10/22/2025 | $10.78 | $11.14 (3.34%) | $11.17 | $10.78 | 393.22 K | $608.52 M |
| 10/21/2025 | $10.80 | $10.87 (0.65%) | $11.00 | $10.66 | 195.22 K | $593.77 M |
| 10/20/2025 | $10.61 | $10.78 (1.6%) | $10.81 | $10.52 | 238.62 K | $588.86 M |
| 10/17/2025 | $10.73 | $10.50 (-2.14%) | $10.87 | $10.41 | 313.50 K | $573.56 M |
| 10/16/2025 | $11.17 | $10.79 (-3.4%) | $11.17 | $10.56 | 372.30 K | $589.40 M |
| 10/15/2025 | $11.22 | $11.12 (-0.89%) | $11.29 | $10.99 | 431.72 K | $607.43 M |
| 10/14/2025 | $10.01 | $11.15 (11.39%) | $11.16 | $9.92 | 686.20 K | $609.07 M |
| 10/13/2025 | $9.97 | $10.41 (4.41%) | $10.47 | $9.91 | 395.00 K | $568.65 M |
| 10/10/2025 | $10.42 | $9.72 (-6.72%) | $10.51 | $9.68 | 326.15 K | $530.96 M |
| 10/09/2025 | $10.65 | $10.43 (-2.07%) | $10.69 | $10.40 | 323.10 K | $569.74 M |
| 10/08/2025 | $10.85 | $10.68 (-1.57%) | $10.85 | $10.54 | 279.43 K | $583.40 M |
| 10/07/2025 | $11.03 | $10.74 (-2.63%) | $11.09 | $10.69 | 314.60 K | $586.67 M |
| 10/06/2025 | $11.09 | $10.97 (-1.08%) | $11.24 | $10.93 | 261.00 K | $599.24 M |
| 10/03/2025 | $11.22 | $11.10 (-1.07%) | $11.42 | $11.06 | 280.13 K | $606.34 M |
| 10/02/2025 | $11.27 | $11.05 (-1.95%) | $11.55 | $11.00 | 392.24 K | $603.61 M |
| 10/01/2025 | $11.27 | $11.29 (0.18%) | $11.51 | $11.10 | 816.30 K | $616.72 M |
| 09/30/2025 | $11.19 | $11.31 (1.07%) | $11.37 | $11.01 | 357.00 K | $617.81 M |
| 09/29/2025 | $11.35 | $11.24 (-0.97%) | $11.50 | $11.07 | 606.11 K | $613.99 M |
| 09/26/2025 | $11.30 | $11.41 (0.97%) | $11.46 | $11.10 | 417.40 K | $623.27 M |
| 09/25/2025 | $11.46 | $11.18 (-2.44%) | $11.53 | $11.08 | 515.03 K | $610.71 M |
| 09/24/2025 | $11.82 | $11.47 (-2.96%) | $11.86 | $11.32 | 459.61 K | $626.55 M |
| 09/23/2025 | $12.33 | $11.75 (-4.7%) | $12.49 | $11.72 | 368.25 K | $641.84 M |
| 09/22/2025 | $12.22 | $12.19 (-0.25%) | $12.48 | $12.17 | 470.20 K | $665.88 M |
| 09/19/2025 | $12.75 | $12.28 (-3.69%) | $12.84 | $12.19 | 1.29 M | $670.80 M |
| 09/18/2025 | $12.50 | $12.74 (1.92%) | $12.78 | $12.42 | 443.72 K | $695.92 M |
| 09/17/2025 | $12.28 | $12.34 (0.49%) | $12.82 | $12.23 | 486.80 K | $674.07 M |
| 09/16/2025 | $12.26 | $12.25 (-0.08%) | $12.34 | $12.01 | 560.23 K | $669.16 M |
| 09/15/2025 | $12.40 | $12.22 (-1.45%) | $12.42 | $12.16 | 332.30 K | $667.52 M |
| 09/12/2025 | $12.50 | $12.32 (-1.44%) | $12.50 | $12.26 | 228.92 K | $672.98 M |
| 09/11/2025 | $12.22 | $12.44 (1.8%) | $12.51 | $12.22 | 428.31 K | $679.54 M |
| 09/10/2025 | $12.23 | $12.19 (-0.33%) | $12.36 | $11.95 | 629.81 K | $665.88 M |
| 09/09/2025 | $12.55 | $12.25 (-2.39%) | $12.55 | $11.95 | 560.30 K | $669.16 M |
| 09/08/2025 | $12.40 | $12.43 (0.24%) | $12.54 | $12.22 | 380.12 K | $678.99 M |
| 09/05/2025 | $12.25 | $12.43 (1.47%) | $12.52 | $11.89 | 530.60 K | $678.99 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.
