tiprankstipranks
Mativ Holdings (DE:MH2)
FRANKFURT:MH2
Germany Market
MH2
Mativ Holdings
RESEARCH TOOLSreports

Mativ Holdings (MH2) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 10, 2026
10.60
10.60
10.30
10.50
10.50
-1.87%
0
0.00
Sep 09, 2026
10.70
10.80
10.60
10.70
10.70
0.00%
0
0.00
Sep 08, 2026
10.70
10.70
10.60
10.70
10.70
0.00%
0
0.00
Sep 07, 2026
10.70
10.70
10.70
10.70
10.70
-0.93%
0
0.00
Sep 04, 2026
10.70
10.90
10.60
10.80
10.80
+1.89%
0
0.00
Sep 03, 2026
10.70
10.70
10.40
10.60
10.60
-0.93%
0
0.00
Sep 02, 2026
10.30
10.80
10.30
10.70
10.70
+3.88%
0
0.00
Sep 01, 2026
10.10
10.30
10.10
10.30
10.30
+0.98%
0
0.00
Aug 31, 2026
10.30
10.30
10.10
10.20
10.20
-1.92%
1,500
63.00
Aug 28, 2026
10.30
10.40
10.30
10.40
10.40
+0.84%
0
0.00
Aug 27, 2026
10.50
10.50
10.30
10.40
10.31
0.00%
0
0.00
Aug 26, 2026
10.50
10.80
10.30
10.40
10.31
-1.89%
0
0.00
Aug 25, 2026
10.40
10.60
10.30
10.60
10.51
+1.93%
0
0.00
Aug 24, 2026
10.60
10.80
10.30
10.40
10.31
-1.89%
0
0.00
Aug 21, 2026
10.20
10.60
10.20
10.60
10.51
+3.92%
0
0.00
Aug 20, 2026
10.30
10.30
10.00
10.20
10.12
-0.97%
0
0.00
Aug 19, 2026
10.30
10.50
10.30
10.30
10.21
0.00%
0
0.00
Aug 18, 2026
10.50
10.50
10.20
10.30
10.21
+2.99%
0
0.00
Aug 17, 2026
10.40
10.40
10.00
10.00
9.92
-4.76%
0
0.00
Aug 14, 2026
10.40
10.50
10.40
10.50
10.41
+0.97%
0
0.00
Aug 13, 2026
10.70
10.70
10.40
10.40
10.31
-5.45%
0
0.00
Aug 12, 2026
11.00
11.00
11.00
11.00
10.91
0.00%
0
0.00
Aug 11, 2026
11.00
11.00
11.00
11.00
10.91
0.00%
0
0.00
Aug 10, 2026
11.00
11.00
11.00
11.00
10.91
0.00%
0
0.00
Aug 07, 2026
10.00
11.00
9.70
11.00
10.91
+8.91%
0
0.00
Aug 06, 2026
8.05
10.10
8.05
10.10
10.02
+22.43%
0
0.00
Aug 05, 2026
8.00
8.25
7.80
8.25
8.18
+4.43%
0
0.00
Aug 04, 2026
7.80
7.90
7.75
7.90
7.83
+1.28%
0
0.00
Aug 03, 2026
7.50
7.80
7.50
7.80
7.74
+3.31%
0
0.00
Jul 31, 2026
7.40
7.55
7.15
7.55
7.49
+3.43%
0
0.00
Jul 30, 2026
7.50
7.50
7.20
7.30
7.24
-2.66%
0
0.00
Jul 29, 2026
7.60
7.60
7.40
7.50
7.44
-0.67%
0
0.00
Jul 28, 2026
7.20
7.60
7.20
7.55
7.49
+4.13%
0
0.00
Jul 27, 2026
7.10
7.25
7.10
7.25
7.19
+1.41%
0
0.00
Jul 24, 2026
6.80
7.15
6.80
7.15
7.09
+5.15%
0
0.00
Jul 23, 2026
7.00
7.00
6.80
6.80
6.74
-3.55%
0
0.00
Jul 22, 2026
7.00
7.05
7.00
7.05
6.99
+0.71%
0
0.00
Jul 21, 2026
6.90
7.00
6.80
7.00
6.94
+1.46%
0
0.00
Jul 20, 2026
6.90
6.95
6.85
6.90
6.84
-0.73%
0
0.00
Jul 17, 2026
7.05
7.20
6.95
6.95
6.89
-2.12%
0
0.00
Jul 16, 2026
6.70
7.10
6.60
7.10
7.04
+5.18%
0
0.00
Jul 15, 2026
6.70
6.85
6.55
6.75
6.69
+0.75%
0
0.00
Jul 14, 2026
6.75
6.75
6.70
6.70
6.64
-1.47%
0
0.00
Jul 13, 2026
6.75
6.90
6.75
6.80
6.74
+0.73%
0
0.00
Jul 10, 2026
6.65
6.75
6.60
6.75
6.69
+1.52%
0
0.00
Jul 09, 2026
6.45
6.65
6.45
6.65
6.59
+3.10%
0
0.00
Jul 08, 2026
6.70
6.70
6.25
6.45
6.40
-4.45%
0
0.00
Jul 07, 2026
6.45
6.90
6.40
6.75
6.69
+4.66%
0
0.00
Jul 06, 2026
6.30
6.50
6.30
6.45
6.40
+3.19%
0
0.00
Jul 03, 2026
6.25
6.25
6.25
6.25
6.20
+0.81%
0
0.00
Rows:
50