MATV
Mativ Holdings (MATV)
NYSE
$7.77-$0.02 (-0.19%)
Price as of Jul 13, 2026 6:59 PM EDT
  • $430.5M
    Market Cap
  • 8.19%
    1-Year Change
  • Specialty Chemicals
    Industry
  • 1 Month
    -4.31%
    Low Price$7.22
    High Price$8.19
  • 3 Months
    -15.33%
    Low Price$7.22
    High Price$9.76
  • 1 Year
    +8.19%
    Low Price$6.26
    High Price$15.05
Date
Open
High
Low
Close
Change (%)
Volume
07/13/2026
7.79
8.14
7.65
7.78
-0.38%
603,137
07/10/2026
7.76
7.83
7.65
7.81
+1.43%
401,890
07/09/2026
7.47
7.72
7.32
7.70
+3.63%
452,037
07/08/2026
7.60
7.60
7.18
7.43
-4.25%
790,635
07/07/2026
7.54
7.95
7.44
7.76
+4.02%
812,390
07/06/2026
7.22
7.58
7.07
7.46
+3.32%
486,958
07/02/2026
7.51
7.67
7.13
7.22
-2.96%
408,507
07/01/2026
7.57
7.71
7.42
7.44
-1.72%
402,671
06/30/2026
7.70
7.71
7.43
7.57
-1.17%
383,659
06/29/2026
8.05
8.05
7.63
7.66
-6.47%
471,922
06/26/2026
7.94
8.20
7.79
8.19
+2.38%
1,542,898
06/25/2026
8.02
8.26
7.89
8.00
-0.87%
485,093
06/24/2026
7.83
8.07
7.73
8.07
+3.20%
502,349
06/23/2026
7.79
8.01
7.69
7.82
-0.76%
896,406
06/22/2026
7.85
7.96
7.80
7.88
-0.51%
374,476
06/18/2026
7.83
8.01
7.78
7.92
+1.54%
1,188,483
06/17/2026
8.07
8.25
7.66
7.80
-4.06%
400,469
06/16/2026
8.13
8.22
7.95
8.13
+0.12%
320,606
06/15/2026
8.29
8.38
8.05
8.12
-0.12%
385,612
06/12/2026
8.05
8.22
8.01
8.13
+2.52%
391,320
06/11/2026
7.89
7.96
7.68
7.93
+0.63%
704,893
06/10/2026
7.67
7.97
7.67
7.88
+2.47%
602,064
06/09/2026
7.64
7.85
7.46
7.69
+1.72%
400,368
06/08/2026
7.60
7.72
7.35
7.56
+1.61%
560,954
06/05/2026
7.57
7.66
7.40
7.44
-3.12%
346,847
06/04/2026
7.73
7.87
7.52
7.68
+1.32%
437,158
06/03/2026
8.06
8.15
7.56
7.58
-7.56%
584,068
06/02/2026
7.93
8.30
7.91
8.20
+3.67%
327,384
06/01/2026
8.70
8.70
7.86
7.91
-10.92%
534,096
05/29/2026
9.10
9.13
8.81
8.88
-2.20%
335,841
05/29/2026
$0.10 Dividend
05/28/2026
8.88
9.18
8.82
9.08
+1.10%
518,068
05/27/2026
8.91
9.18
8.76
8.98
+2.02%
533,233
05/26/2026
8.70
9.03
8.63
8.80
+1.83%
367,395
05/22/2026
8.49
8.68
8.47
8.64
+1.98%
288,726
05/21/2026
8.32
8.63
8.12
8.48
+0.12%
334,094
05/20/2026
7.95
8.47
7.92
8.47
+5.68%
351,644
05/19/2026
8.06
8.31
7.77
8.01
-2.53%
546,653
05/18/2026
8.16
8.41
8.04
8.22
+1.47%
410,300
05/15/2026
8.43
8.58
8.08
8.10
-5.10%
366,764
05/14/2026
8.67
8.80
8.48
8.54
-1.03%
240,428
05/13/2026
8.42
8.72
8.38
8.63
+1.28%
425,753
05/12/2026
8.50
8.64
8.38
8.52
-1.60%
465,766
05/11/2026
9.04
9.29
8.57
8.65
-5.10%
502,978
05/08/2026
9.25
9.45
8.89
9.12
-1.91%
590,446
05/07/2026
9.23
9.46
8.57
9.30
+1.18%
803,346
05/06/2026
9.07
9.45
9.05
9.19
+1.64%
352,477
05/06/2026
$0.06 Earnings
05/05/2026
8.82
9.18
8.78
9.04
+3.75%
238,122
05/04/2026
9.19
9.19
8.26
8.71
-6.18%
626,002
05/01/2026
9.18
9.32
9.07
9.29
+1.19%
416,805
04/30/2026
9.21
9.26
8.90
9.18
-1.69%
347,121
04/29/2026
9.53
9.63
9.26
9.34
-3.08%
346,659
04/28/2026
9.55
9.65
9.42
9.63
+1.25%
190,018
04/27/2026
9.61
9.86
9.49
9.52
-1.43%
382,619
04/24/2026
9.47
9.73
9.47
9.65
+1.24%
238,821
04/23/2026
9.53
9.65
9.48
9.53
-0.52%
253,075
04/22/2026
9.68
9.88
9.52
9.58
-0.21%
271,116
04/21/2026
9.60
9.75
9.49
9.60
-0.31%
293,092
04/20/2026
9.38
9.66
9.38
9.63
+1.78%
319,537
04/17/2026
9.43
9.82
9.43
9.47
+1.38%
342,651
04/16/2026
9.11
9.34
9.11
9.34
+2.28%
338,928
04/15/2026
9.15
9.23
9.01
9.13
-0.32%
265,664
04/14/2026
9.17
9.28
9.07
9.16
-0.32%
412,996
04/13/2026
8.40
9.21
8.40
9.19
+9.17%
629,667
04/10/2026
8.46
8.69
8.38
8.42
+0.35%
445,407
04/09/2026
8.22
8.54
8.22
8.39
+0.83%
513,150
04/08/2026
8.41
8.60
8.22
8.32
+4.47%
503,534
04/07/2026
8.25
8.39
7.85
7.96
-3.82%
412,140
04/06/2026
8.24
8.33
8.07
8.28
-1.30%
408,245
04/02/2026
8.51
8.57
8.26
8.39
-2.75%
521,708
04/01/2026
8.64
8.77
8.58
8.63
+0.23%
916,506
03/31/2026
8.56
8.77
8.55
8.61
+1.99%
491,208
03/30/2026
8.52
8.55
8.37
8.44
+0.24%
404,708
03/27/2026
8.57
8.65
8.37
8.42
-2.63%
336,018
03/26/2026
8.56
8.81
8.56
8.64
-0.23%
410,917
03/25/2026
8.75
8.85
8.56
8.66
+1.62%
460,715
03/24/2026
8.44
8.67
8.35
8.53
-0.35%
597,144
03/23/2026
8.45
8.79
8.29
8.56
+5.49%
835,558
03/20/2026
8.31
8.44
8.01
8.11
-1.32%
962,392
03/19/2026
8.34
8.45
8.13
8.22
-2.58%
597,305
03/18/2026
8.52
8.62
8.32
8.44
-1.50%
541,649
03/17/2026
8.71
8.99
8.42
8.57
-0.23%
656,653
03/16/2026
8.88
8.89
8.58
8.59
-1.81%
468,638
03/13/2026
8.97
9.14
8.66
8.74
-2.10%
447,352
03/13/2026
$0.10 Dividend
03/12/2026
8.77
9.04
8.74
8.93
-0.22%
428,539
03/11/2026
8.76
9.03
8.68
8.95
+1.44%
591,592
03/10/2026
9.03
9.08
8.79
8.82
-2.59%
406,503
03/09/2026
8.95
9.16
8.68
9.06
-1.28%
428,980
03/06/2026
9.46
9.48
9.11
9.18
-5.06%
302,497
03/05/2026
9.73
9.96
9.62
9.67
-1.50%
277,367
03/04/2026
10.05
10.05
9.70
9.81
-0.40%
347,073
03/03/2026
10.07
10.12
9.66
9.85
-5.71%
338,184
03/02/2026
10.43
10.65
10.25
10.45
-1.48%
368,829
02/27/2026
10.55
10.73
10.33
10.60
-1.99%
465,086
02/26/2026
10.79
11.00
10.55
10.82
+0.36%
585,983
02/25/2026
10.67
10.81
10.46
10.78
+1.75%
381,263
02/24/2026
10.77
11.14
10.55
10.59
-1.37%
473,273
02/23/2026
11.00
11.25
10.50
10.74
-3.77%
659,120