MATV | Mativ Holdings | Historical Data

S&P 500$7,592.40
-0.35%
2m
DOW 30$52,297.09
-0.36%
2m
NASDAQ 100$28,289.19
-0.30%
2m
Russell 2000$278.44
-1.64%
2m
Russell 1000$414.18
-0.44%
2m
S&P 400$3,685.94
-1.23%
2m
S&P 600$1,709.07
-1.21%
2m

Mativ Holdings (MATV)

NYSE

$11.97-$0.04 (-0.37%)

Price as of Nov 13, 2026 12:51 PM EST

$662.9M
Market Cap
-5.41%
1-Year Change
Specialty Chemicals
Industry

1 Month
+6.85%

Low Price$11.17

High Price$12.38
3 Months
-3.12%

Low Price$11.17

High Price$12.66
1 Year
-5.41%

Low Price$7.16

High Price$14.60

From

Show

Frequency

Date	Open	High	Low	Close	Change (%)	Volume
11/12/2026	12.41	12.65	11.97	12.01	-2.99%	399,914
11/11/2026	12.08	12.53	11.93	12.38	+2.57%	588,043
11/10/2026	12.06	12.12	11.71	12.07	-1.71%	470,863
11/09/2026	11.72	12.30	11.65	12.28	+4.96%	577,109
11/06/2026	11.96	12.40	11.20	11.70	-5.34%	780,438
11/05/2026	12.55	12.55	11.11	12.36	+2.15%	741,222
11/04/2026	11.68	12.12	11.56	12.10	+8.33%	598,208
11/04/2026	$0.31 Earnings
11/03/2026	11.63	11.67	11.16	11.17	-3.62%	434,243
11/02/2026	11.60	11.94	11.57	11.59	+2.20%	640,655
10/30/2026	11.20	11.46	11.12	11.34	+0.80%	592,419
10/29/2026	11.43	11.62	11.24	11.25	-0.97%	473,375
10/28/2026	11.25	11.57	11.15	11.36	-0.09%	426,900
10/27/2026	11.69	11.76	11.35	11.37	-1.90%	623,810
10/26/2026	12.19	12.24	11.56	11.59	-3.90%	312,411
10/23/2026	12.04	12.10	11.65	12.06	-1.55%	350,316
10/22/2026	11.68	12.37	11.64	12.25	+4.34%	469,214
10/21/2026	11.55	11.86	11.43	11.74	+1.82%	596,090
10/20/2026	11.35	11.68	11.35	11.53	+1.05%	322,210
10/19/2026	11.25	11.42	11.22	11.41	+1.78%	357,310
10/16/2026	11.62	11.76	11.15	11.21	-3.94%	366,572
10/15/2026	11.68	11.73	11.48	11.67	+0.69%	273,726
10/14/2026	11.45	11.88	11.37	11.59	-0.43%	353,012
10/13/2026	11.27	11.71	11.21	11.64	+3.56%	469,800
10/12/2026	11.50	11.64	11.23	11.24	-3.10%	367,212
10/09/2026	11.85	11.85	11.45	11.60	-2.19%	264,276
10/08/2026	11.85	11.97	11.64	11.86	-0.50%	555,256
10/07/2026	12.02	12.19	11.90	11.92	-2.38%	312,632
10/06/2026	12.25	12.36	12.20	12.21	+0.83%	398,874
10/05/2026	11.78	12.14	11.47	12.11	+1.76%	406,793
10/02/2026	11.82	12.22	11.80	11.90	+2.15%	378,886
10/01/2026	11.60	11.72	11.13	11.65	+0.52%	462,836
09/30/2026	11.83	11.83	11.51	11.59	-1.19%	460,736
09/29/2026	11.83	11.93	11.66	11.73	-0.93%	353,722
09/28/2026	11.77	11.93	11.58	11.84	-0.67%	346,430
09/25/2026	12.17	12.26	11.87	11.92	-2.05%	370,849
09/24/2026	12.23	12.30	12.00	12.17	-0.98%	439,234
09/23/2026	12.43	12.48	12.26	12.29	-2.15%	372,673
09/22/2026	12.32	12.75	12.32	12.56	+2.95%	585,091
09/21/2026	12.11	12.32	11.96	12.20	+1.75%	633,439
09/18/2026	11.99	12.10	11.74	11.99	-1.24%	998,042
09/17/2026	12.20	12.32	11.97	12.14	+0.83%	332,639
09/16/2026	11.98	12.10	11.75	12.04	+1.26%	591,065
09/15/2026	11.72	12.08	11.71	11.89	+0.68%	669,587
09/14/2026	11.90	12.13	11.72	11.81	-1.09%	426,749
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