Want to see MATV full AI Analyst Report?
Mativ Holdings (MATV) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 11.20 | 11.46 | 11.12 | 11.34 | 11.34 | +0.80% | 592,418 | 1.14 |
| Oct 29, 2026 | 11.43 | 11.62 | 11.24 | 11.25 | 11.25 | -0.97% | 473,375 | 0.91 |
| Oct 28, 2026 | 11.25 | 11.57 | 11.15 | 11.36 | 11.36 | -0.09% | 426,898 | 0.82 |
| Oct 27, 2026 | 11.69 | 11.76 | 11.35 | 11.37 | 11.37 | -1.90% | 623,490 | 1.20 |
| Oct 26, 2026 | 12.19 | 12.24 | 11.56 | 11.59 | 11.59 | -3.90% | 312,410 | 0.60 |
| Oct 23, 2026 | 12.04 | 12.10 | 11.65 | 12.06 | 12.06 | -1.55% | 350,237 | 0.67 |
| Oct 22, 2026 | 11.68 | 12.37 | 11.64 | 12.25 | 12.25 | +4.34% | 468,176 | 0.90 |
| Oct 21, 2026 | 11.55 | 11.86 | 11.43 | 11.74 | 11.74 | +1.82% | 596,090 | 1.16 |
| Oct 20, 2026 | 11.35 | 11.68 | 11.35 | 11.53 | 11.53 | +1.05% | 322,210 | 0.62 |
| Oct 19, 2026 | 11.25 | 11.42 | 11.22 | 11.41 | 11.41 | +1.78% | 357,308 | 0.69 |
| Oct 16, 2026 | 11.62 | 11.76 | 11.15 | 11.21 | 11.21 | -3.94% | 366,571 | 0.71 |
| Oct 15, 2026 | 11.68 | 11.73 | 11.48 | 11.67 | 11.67 | +0.69% | 273,726 | 0.53 |
| Oct 14, 2026 | 11.45 | 11.88 | 11.37 | 11.59 | 11.59 | -0.43% | 353,012 | 0.68 |
| Oct 13, 2026 | 11.27 | 11.71 | 11.21 | 11.64 | 11.64 | +3.56% | 469,800 | 0.90 |
| Oct 12, 2026 | 11.50 | 11.64 | 11.23 | 11.24 | 11.24 | -3.10% | 367,212 | 0.71 |
| Oct 09, 2026 | 11.85 | 11.85 | 11.45 | 11.60 | 11.60 | -2.19% | 264,276 | 0.50 |
| Oct 08, 2026 | 11.85 | 11.97 | 11.64 | 11.86 | 11.86 | -0.50% | 555,256 | 1.06 |
| Oct 07, 2026 | 12.02 | 12.19 | 11.90 | 11.92 | 11.92 | -2.38% | 312,632 | 0.59 |
| Oct 06, 2026 | 12.25 | 12.36 | 12.20 | 12.21 | 12.21 | +0.83% | 398,874 | 0.76 |
| Oct 05, 2026 | 11.78 | 12.14 | 11.47 | 12.11 | 12.11 | +1.76% | 406,790 | 0.76 |
| Oct 02, 2026 | 11.82 | 12.22 | 11.80 | 11.90 | 11.90 | +2.15% | 379,074 | 0.70 |
| Oct 01, 2026 | 11.60 | 11.72 | 11.13 | 11.65 | 11.65 | +0.52% | 462,834 | 0.86 |
| Sep 30, 2026 | 11.83 | 11.83 | 11.51 | 11.59 | 11.59 | -1.19% | 460,736 | 0.86 |
| Sep 29, 2026 | 11.83 | 11.93 | 11.66 | 11.73 | 11.73 | -0.93% | 353,722 | 0.66 |
| Sep 28, 2026 | 11.77 | 11.93 | 11.58 | 11.84 | 11.84 | -0.67% | 346,430 | 0.65 |
| Sep 25, 2026 | 12.17 | 12.26 | 11.87 | 11.92 | 11.92 | -2.05% | 370,849 | 0.69 |
| Sep 24, 2026 | 12.23 | 12.30 | 12.00 | 12.17 | 12.17 | -0.98% | 439,234 | 0.82 |
| Sep 23, 2026 | 12.43 | 12.48 | 12.26 | 12.29 | 12.29 | -2.15% | 372,609 | 0.67 |
| Sep 22, 2026 | 12.32 | 12.75 | 12.32 | 12.56 | 12.56 | +2.95% | 585,091 | 1.06 |
| Sep 21, 2026 | 12.11 | 12.32 | 11.96 | 12.20 | 12.20 | +1.75% | 633,439 | 1.15 |
| Sep 18, 2026 | 11.99 | 12.10 | 11.74 | 11.99 | 11.99 | -1.24% | 999,015 | 1.82 |
| Sep 17, 2026 | 12.20 | 12.32 | 11.97 | 12.14 | 12.14 | +0.83% | 332,628 | 0.60 |
| Sep 16, 2026 | 11.98 | 12.10 | 11.75 | 12.04 | 12.04 | +1.26% | 591,065 | 1.09 |
| Sep 15, 2026 | 11.72 | 12.08 | 11.71 | 11.89 | 11.89 | +0.68% | 669,587 | 1.22 |
| Sep 14, 2026 | 11.90 | 12.13 | 11.72 | 11.81 | 11.81 | -1.09% | 427,101 | 0.78 |
| Sep 11, 2026 | 12.54 | 12.54 | 11.92 | 11.94 | 11.94 | -3.16% | 428,375 | 0.78 |
| Sep 10, 2026 | 12.31 | 12.35 | 12.01 | 12.33 | 12.33 | -0.88% | 379,713 | 0.69 |
| Sep 09, 2026 | 12.61 | 12.68 | 12.41 | 12.44 | 12.44 | -0.96% | 452,254 | 0.83 |
| Sep 08, 2026 | 12.60 | 12.69 | 12.39 | 12.56 | 12.56 | -0.79% | 574,451 | 1.05 |
| Sep 07, 2026 | 12.54 | 12.72 | 12.37 | 12.66 | 12.66 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 12.54 | 12.72 | 12.37 | 12.66 | 12.66 | +1.12% | 409,252 | 0.73 |
| Sep 03, 2026 | 12.48 | 12.63 | 12.12 | 12.52 | 12.52 | +0.32% | 382,981 | 0.68 |
| Sep 02, 2026 | 12.10 | 12.64 | 12.10 | 12.48 | 12.48 | +3.57% | 520,817 | 0.93 |
| Sep 01, 2026 | 11.85 | 12.10 | 11.81 | 12.05 | 12.05 | +1.35% | 388,233 | 0.70 |
| Aug 31, 2026 | 12.11 | 12.19 | 11.73 | 11.89 | 11.89 | -1.98% | 783,619 | 1.41 |
| Aug 28, 2026 | 12.13 | 12.32 | 12.00 | 12.13 | 12.13 | +0.41% | 417,164 | 0.75 |
| Aug 27, 2026 | 12.30 | 12.30 | 12.02 | 12.18 | 12.08 | -1.21% | 573,261 | 1.04 |
| Aug 26, 2026 | 12.33 | 12.77 | 12.06 | 12.33 | 12.23 | -0.16% | 1,313,883 | 2.44 |
| Aug 25, 2026 | 12.02 | 12.59 | 11.96 | 12.35 | 12.25 | +0.81% | 550,032 | 1.02 |
| Aug 24, 2026 | 12.41 | 12.74 | 12.04 | 12.25 | 12.15 | -1.76% | 473,364 | 0.88 |