TipRanks
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
Oct 29, 2026
10.10
10.30
9.90
9.90
9.90
-1.00%
0
0.00
Oct 28, 2026
10.00
10.20
10.00
10.00
10.00
0.00%
0
0.00
Oct 27, 2026
10.30
10.40
10.00
10.00
10.00
-1.96%
0
0.00
Oct 26, 2026
10.70
10.70
10.20
10.20
10.20
-4.67%
0
0.00
Oct 23, 2026
10.80
10.80
10.50
10.70
10.70
-1.83%
0
0.00
Oct 22, 2026
10.30
10.90
10.20
10.90
10.90
+4.81%
0
0.00
Oct 21, 2026
10.20
10.40
10.20
10.40
10.40
+1.96%
0
0.00
Oct 20, 2026
10.10
10.30
10.00
10.20
10.20
+2.00%
0
0.00
Oct 19, 2026
10.10
10.10
9.90
10.00
10.00
+0.50%
100
4.20
Oct 16, 2026
10.30
10.30
9.95
9.95
9.95
-3.40%
0
0.00
Oct 15, 2026
10.20
10.40
10.20
10.30
10.30
0.00%
0
0.00
Oct 14, 2026
10.30
10.50
10.10
10.30
10.30
0.00%
0
0.00
Oct 13, 2026
9.95
10.30
9.95
10.30
10.30
+3.00%
0
0.00
Oct 12, 2026
10.30
10.30
10.00
10.00
10.00
-1.96%
0
0.00
Oct 09, 2026
10.50
10.50
10.10
10.20
10.20
-2.86%
0
0.00
Oct 08, 2026
10.50
10.60
10.40
10.50
10.50
-0.94%
0
0.00
Oct 07, 2026
10.70
10.70
10.60
10.60
10.60
-1.85%
0
0.00
Oct 06, 2026
10.70
10.90
10.70
10.80
10.80
+1.89%
0
0.00
Oct 05, 2026
10.50
10.60
10.40
10.60
10.60
+1.92%
0
0.00
Oct 02, 2026
10.30
10.80
10.30
10.40
10.40
+0.97%
0
0.00
Oct 01, 2026
10.20
10.30
9.85
10.30
10.30
+1.98%
0
0.00
Sep 30, 2026
10.30
10.30
10.10
10.10
10.10
-1.94%
0
0.00
Sep 29, 2026
10.30
10.30
10.20
10.30
10.30
0.00%
0
0.00
Sep 28, 2026
10.30
10.40
10.10
10.30
10.30
-0.96%
0
0.00
Sep 25, 2026
10.60
10.60
10.40
10.40
10.40
-1.89%
0
0.00
Sep 24, 2026
10.70
10.70
10.50
10.60
10.60
-0.93%
0
0.00
Sep 23, 2026
10.90
10.90
10.70
10.70
10.70
-1.83%
0
0.00
Sep 22, 2026
10.50
10.90
10.50
10.90
10.90
+4.81%
0
0.00
Sep 21, 2026
10.40
10.60
10.30
10.40
10.40
+0.97%
0
0.00
Sep 18, 2026
10.50
10.50
10.20
10.30
10.30
-1.90%
0
0.00
Sep 17, 2026
10.50
10.60
10.40
10.50
10.50
+0.96%
0
0.00
Sep 16, 2026
10.20
10.40
10.20
10.40
10.40
+1.96%
0
0.00
Sep 15, 2026
10.10
10.30
10.10
10.20
10.20
0.00%
0
0.00
Sep 14, 2026
10.20
10.40
10.10
10.20
10.20
0.00%
0
0.00
Sep 11, 2026
10.60
10.60
10.20
10.20
10.20
-2.86%
0
0.00
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
Rows:
50