Mativ Holdings, Inc. Common Stock (MATV)
5.7200
-0.0400 (-0.69%)
NYSE · Last Trade: Jun 1st, 5:54 PM EDT
Historical Prices For Mativ Holdings, Inc. Common Stock (MATV)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/30/2025 | 5.72 | 5.87 | 5.67 | 5.72 | 1,292,207 | 5.72 |
| 5/29/2025 | 5.88 | 5.88 | 5.58 | 5.76 | 349,555 | 5.76 |
| 5/28/2025 | 5.85 | 5.90 | 5.64 | 5.70 | 469,125 | 5.70 |
| 5/27/2025 | 5.73 | 5.88 | 5.63 | 5.83 | 480,417 | 5.83 |
| 5/23/2025 | 5.52 | 5.63 | 5.46 | 5.55 | 520,620 | 5.55 |
| 5/22/2025 | 5.62 | 5.84 | 5.58 | 5.80 | 429,199 | 5.70 |
| 5/21/2025 | 5.88 | 5.95 | 5.66 | 5.72 | 633,257 | 5.62 |
| 5/20/2025 | 6.03 | 6.09 | 5.97 | 6.05 | 430,191 | 5.95 |
| 5/19/2025 | 5.90 | 6.10 | 5.88 | 6.06 | 440,671 | 5.96 |
| 5/16/2025 | 5.97 | 6.17 | 5.91 | 6.07 | 668,067 | 5.97 |
| 5/15/2025 | 6.15 | 6.17 | 5.91 | 5.98 | 415,741 | 5.88 |
| 5/14/2025 | 6.30 | 6.33 | 6.05 | 6.11 | 572,313 | 6.00 |
| 5/13/2025 | 6.36 | 6.47 | 6.25 | 6.38 | 573,613 | 6.27 |
| 5/12/2025 | 6.06 | 6.50 | 6.04 | 6.27 | 781,588 | 6.16 |
| 5/09/2025 | 5.45 | 5.70 | 5.41 | 5.67 | 476,428 | 5.57 |
| 5/08/2025 | 5.01 | 5.49 | 4.87 | 5.48 | 973,988 | 5.39 |
| 5/07/2025 | 5.21 | 5.21 | 5.00 | 5.03 | 454,117 | 4.94 |
| 5/06/2025 | 5.15 | 5.29 | 5.05 | 5.11 | 367,227 | 5.02 |
| 5/05/2025 | 5.22 | 5.33 | 5.12 | 5.24 | 370,498 | 5.15 |
| 5/02/2025 | 5.30 | 5.39 | 5.14 | 5.30 | 350,775 | 5.21 |
| 5/01/2025 | 5.11 | 5.25 | 5.08 | 5.11 | 428,467 | 5.02 |
| 4/30/2025 | 5.18 | 5.27 | 4.99 | 5.11 | 463,455 | 5.02 |
| 4/29/2025 | 5.23 | 5.38 | 5.21 | 5.33 | 391,669 | 5.24 |
| 4/28/2025 | 5.27 | 5.42 | 5.12 | 5.26 | 445,761 | 5.17 |
| 4/25/2025 | 5.17 | 5.28 | 5.10 | 5.27 | 492,622 | 5.18 |
| 4/24/2025 | 4.94 | 5.26 | 4.91 | 5.23 | 651,232 | 5.14 |
| 4/23/2025 | 5.13 | 5.30 | 4.91 | 4.96 | 584,932 | 4.87 |
| 4/22/2025 | 4.63 | 4.96 | 4.58 | 4.92 | 797,029 | 4.84 |
| 4/21/2025 | 4.50 | 4.58 | 4.45 | 4.58 | 609,439 | 4.50 |
| 4/17/2025 | 4.62 | 4.83 | 4.58 | 4.60 | 591,955 | 4.52 |
| 4/16/2025 | 4.63 | 4.75 | 4.49 | 4.62 | 469,231 | 4.54 |
| 4/15/2025 | 4.76 | 4.84 | 4.62 | 4.70 | 537,905 | 4.62 |
| 4/14/2025 | 4.97 | 5.09 | 4.71 | 4.80 | 505,662 | 4.72 |
| 4/11/2025 | 4.69 | 4.90 | 4.61 | 4.85 | 678,546 | 4.77 |
| 4/10/2025 | 5.04 | 5.16 | 4.62 | 4.74 | 796,754 | 4.66 |
| 4/09/2025 | 4.63 | 5.27 | 4.49 | 5.21 | 1,198,694 | 5.12 |
| 4/08/2025 | 4.88 | 4.88 | 4.53 | 4.67 | 1,428,108 | 4.59 |
| 4/07/2025 | 4.55 | 5.08 | 4.34 | 4.71 | 1,128,755 | 4.63 |
| 4/04/2025 | 5.00 | 5.00 | 4.54 | 4.86 | 1,677,478 | 4.78 |
| 4/03/2025 | 5.91 | 6.03 | 5.23 | 5.27 | 803,470 | 5.18 |
| 4/02/2025 | 6.17 | 6.43 | 6.12 | 6.35 | 665,956 | 6.24 |
| 4/01/2025 | 6.19 | 6.35 | 6.09 | 6.29 | 667,389 | 6.18 |
| 3/31/2025 | 6.28 | 6.39 | 6.08 | 6.23 | 874,703 | 6.12 |
| 3/28/2025 | 6.60 | 6.67 | 6.18 | 6.39 | 910,923 | 6.28 |
| 3/27/2025 | 6.46 | 6.70 | 6.37 | 6.59 | 956,196 | 6.48 |
| 3/26/2025 | 6.60 | 6.82 | 6.34 | 6.49 | 791,658 | 6.38 |
| 3/25/2025 | 6.64 | 6.77 | 6.44 | 6.53 | 1,144,157 | 6.42 |
| 3/24/2025 | 6.49 | 6.84 | 6.39 | 6.64 | 1,953,719 | 6.53 |
| 3/21/2025 | 6.11 | 6.27 | 5.83 | 6.09 | 14,021,189 | 5.99 |
| 3/20/2025 | 6.35 | 6.46 | 6.15 | 6.25 | 1,326,408 | 6.14 |
| 3/19/2025 | 6.41 | 6.54 | 6.25 | 6.31 | 1,516,655 | 6.20 |
| 3/18/2025 | 6.23 | 6.46 | 6.16 | 6.44 | 1,351,202 | 6.33 |
| 3/17/2025 | 6.15 | 6.41 | 6.11 | 6.21 | 1,281,978 | 6.10 |
| 3/14/2025 | 5.69 | 6.07 | 5.61 | 6.07 | 1,775,536 | 5.97 |
| 3/13/2025 | 5.78 | 5.91 | 5.54 | 5.67 | 2,352,095 | 5.47 |
| 3/12/2025 | 6.86 | 6.86 | 5.10 | 5.87 | 3,923,797 | 5.67 |
| 3/11/2025 | 7.19 | 7.24 | 6.39 | 6.87 | 1,597,950 | 6.63 |
| 3/10/2025 | 7.03 | 7.54 | 7.03 | 7.15 | 1,832,064 | 6.90 |
| 3/07/2025 | 7.07 | 7.39 | 6.93 | 7.30 | 1,024,240 | 7.05 |
| 3/06/2025 | 6.51 | 7.11 | 6.49 | 7.06 | 1,050,202 | 6.82 |
| 3/05/2025 | 6.14 | 6.66 | 6.13 | 6.61 | 812,481 | 6.38 |
| 3/04/2025 | 5.82 | 6.24 | 5.74 | 6.14 | 1,081,154 | 5.93 |
| 3/03/2025 | 6.79 | 6.85 | 5.87 | 5.97 | 1,070,846 | 5.76 |