MATV
Mativ Holdings (MATV)
NYSE
$12.02+$0.08 (+0.68%)
Price as of Sep 11, 2026 7:30 PM EDT
  • $659.0M
    Market Cap
  • 0.68%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -5.95%
    Low Price$11.89
    High Price$12.66
  • 3 Months
    +51.81%
    Low Price$7.16
    High Price$12.78
  • 1 Year
    +0.68%
    Low Price$7.16
    High Price$14.60
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
12.54
12.54
11.92
11.94
-3.16%
428,375
09/10/2026
12.31
12.35
12.01
12.33
-0.88%
379,706
09/09/2026
12.61
12.68
12.41
12.44
-0.96%
452,254
09/08/2026
12.60
12.69
12.39
12.56
-0.79%
574,451
09/04/2026
12.54
12.72
12.37
12.66
+1.12%
409,252
09/03/2026
12.48
12.63
12.12
12.52
+0.32%
382,983
09/02/2026
12.10
12.64
12.10
12.48
+3.57%
520,817
09/01/2026
11.85
12.10
11.81
12.05
+1.35%
388,233
08/31/2026
12.11
12.19
11.73
11.89
-1.98%
783,619
08/28/2026
12.13
12.32
12.00
12.13
+0.41%
417,164
08/28/2026
$0.10 Dividend
08/27/2026
12.20
12.20
11.92
12.08
-1.22%
573,261
08/26/2026
12.23
12.67
11.96
12.23
-0.16%
1,313,883
08/25/2026
11.92
12.49
11.86
12.25
+0.82%
550,032
08/24/2026
12.31
12.64
11.94
12.15
-1.76%
473,364
08/21/2026
11.99
12.46
11.99
12.37
+3.92%
397,662
08/20/2026
11.82
11.97
11.67
11.90
-1.23%
668,264
08/19/2026
12.10
12.38
11.99
12.05
+0.66%
499,606
08/18/2026
12.14
12.14
11.81
11.97
-1.31%
373,671
08/17/2026
12.02
12.22
11.64
12.13
+0.16%
530,274
08/14/2026
12.05
12.20
11.76
12.11
+0.99%
573,535
08/13/2026
12.43
12.47
11.69
11.99
-3.28%
666,298
08/12/2026
12.59
12.78
12.27
12.40
-2.34%
591,787
08/11/2026
12.65
13.25
12.65
12.69
0.00%
883,493
08/10/2026
12.79
13.44
12.30
12.69
-0.70%
1,096,765
08/07/2026
11.30
12.78
11.17
12.78
+10.36%
1,414,642
08/06/2026
10.65
11.75
10.02
11.58
+22.05%
1,257,758
08/05/2026
9.16
9.55
9.01
9.49
+4.02%
525,642
08/05/2026
$0.50 Earnings
08/04/2026
8.94
9.18
8.91
9.12
+1.43%
618,138
08/03/2026
8.84
9.12
8.79
9.00
+3.89%
469,631
07/31/2026
8.41
8.78
8.30
8.66
+1.99%
462,493
07/30/2026
8.57
8.57
8.23
8.49
-1.50%
453,616
07/29/2026
8.56
8.72
8.41
8.62
-0.69%
390,485
07/28/2026
8.29
8.70
8.29
8.68
+6.06%
409,640
07/27/2026
8.17
8.26
8.05
8.18
+1.60%
333,300
07/24/2026
7.90
8.19
7.76
8.05
+3.44%
321,765
07/23/2026
7.95
8.03
7.76
7.79
-3.44%
504,167
07/22/2026
8.00
8.23
7.92
8.06
+0.62%
381,551
07/21/2026
7.90
8.03
7.69
8.01
+1.38%
464,180
07/20/2026
7.94
7.98
7.80
7.90
-0.62%
356,366
07/17/2026
7.99
8.33
7.90
7.95
-2.31%
392,855
07/16/2026
7.72
8.18
7.68
8.14
+5.80%
371,670
07/15/2026
7.71
7.85
7.64
7.70
+0.39%
317,199
07/14/2026
7.78
7.92
7.64
7.67
-0.64%
611,818
07/13/2026
7.73
8.07
7.59
7.72
-0.38%
603,137
07/10/2026
7.70
7.77
7.59
7.75
+1.43%
401,890
07/09/2026
7.41
7.66
7.26
7.64
+3.63%
452,037
07/08/2026
7.54
7.54
7.12
7.37
-4.25%
790,635
07/07/2026
7.48
7.88
7.38
7.70
+4.02%
812,390
07/06/2026
7.16
7.51
7.01
7.40
+3.32%
486,958
07/02/2026
7.45
7.61
7.07
7.16
-2.96%
408,507
07/01/2026
7.51
7.65
7.36
7.38
-1.72%
402,671
06/30/2026
7.64
7.65
7.37
7.51
-1.17%
383,659
06/29/2026
7.98
7.98
7.57
7.60
-6.47%
471,922
06/26/2026
7.87
8.13
7.73
8.12
+2.37%
1,542,898
06/25/2026
7.95
8.19
7.83
7.93
-0.87%
485,093
06/24/2026
7.77
8.00
7.67
8.00
+3.20%
502,349
06/23/2026
7.73
7.94
7.63
7.76
-0.76%
896,406
06/22/2026
7.79
7.89
7.74
7.82
-0.51%
374,476
06/18/2026
7.77
7.94
7.72
7.85
+1.54%
1,188,483
06/17/2026
8.00
8.18
7.60
7.74
-4.06%
400,469
06/16/2026
8.06
8.15
7.88
8.06
+0.12%
320,606
06/15/2026
8.22
8.31
7.98
8.05
-0.12%
385,612
06/12/2026
7.98
8.15
7.94
8.06
+2.52%
391,320
06/11/2026
7.83
7.89
7.61
7.86
+0.63%
704,893
06/10/2026
7.61
7.90
7.61
7.82
+2.47%
602,064
06/09/2026
7.58
7.78
7.40
7.63
+1.72%
400,368
06/08/2026
7.54
7.66
7.29
7.50
+1.61%
560,954
06/05/2026
7.51
7.60
7.34
7.38
-3.13%
346,847
06/04/2026
7.67
7.81
7.46
7.62
+1.32%
437,158
06/03/2026
7.99
8.08
7.49
7.52
-7.56%
584,068
06/02/2026
7.86
8.23
7.85
8.13
+3.67%
327,384
06/01/2026
8.63
8.63
7.80
7.85
-10.92%
534,096
05/29/2026
9.03
9.06
8.74
8.81
-2.20%
335,841
05/29/2026
$0.10 Dividend
05/28/2026
8.81
9.10
8.75
9.01
+1.10%
518,068
05/27/2026
8.84
9.10
8.69
8.91
+2.02%
533,233
05/26/2026
8.63
8.96
8.55
8.73
+1.83%
367,395
05/22/2026
8.42
8.61
8.40
8.57
+1.98%
288,726
05/21/2026
8.25
8.56
8.05
8.41
+0.12%
334,094
05/20/2026
7.89
8.40
7.86
8.40
+5.68%
351,644
05/19/2026
8.00
8.25
7.71
7.95
-2.53%
546,653
05/18/2026
8.09
8.34
7.98
8.15
+1.47%
410,300
05/15/2026
8.36
8.51
8.01
8.03
-5.10%
366,764
05/14/2026
8.60
8.73
8.41
8.47
-1.03%
240,428
05/13/2026
8.35
8.65
8.31
8.55
+1.28%
425,753
05/12/2026
8.43
8.57
8.31
8.45
-1.60%
465,766
05/11/2026
8.97
9.21
8.50
8.58
-5.10%
502,978
05/08/2026
9.17
9.37
8.82
9.04
-1.91%
590,446
05/07/2026
9.15
9.38
8.50
9.22
+1.18%
803,346
05/06/2026
9.00
9.37
8.98
9.11
+1.64%
352,477
05/06/2026
$0.06 Earnings
05/05/2026
8.75
9.10
8.71
8.97
+3.75%
238,122
05/04/2026
9.11
9.11
8.20
8.64
-6.18%
626,002
05/01/2026
9.10
9.24
9.00
9.21
+1.19%
416,805
04/30/2026
9.13
9.19
8.83
9.10
-1.69%
347,121
04/29/2026
9.46
9.55
9.19
9.26
-3.08%
346,659
04/28/2026
9.48
9.57
9.34
9.55
+1.25%
190,018
04/27/2026
9.54
9.78
9.41
9.44
-1.43%
382,619