Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mativ Holdings, Inc. Common Stock (NY:MATV)

6.170 +0.450 (+7.87%)
Official Closing Price Updated: 4:10 PM EDT, Jun 2, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 30, 2025 5.720 5.870 5.670 5.720 1,292,207 -0.04(-0.69%)
May 29, 2025 5.880 5.880 5.580 5.760 349,555 +0.06(+1.05%)
May 28, 2025 5.850 5.900 5.640 5.700 469,125 -0.13(-2.23%)
May 27, 2025 5.730 5.880 5.625 5.830 480,417 +0.28(+5.05%)
May 23, 2025 5.520 5.630 5.461 5.550 520,620 -0.15(-2.63%)
May 22, 2025 5.523 5.739 5.484 5.700 436,728 +0.08(+1.40%)
May 21, 2025 5.779 5.847 5.562 5.621 644,366 -0.32(-5.45%)
May 20, 2025 5.926 5.985 5.872 5.946 437,738 -0.01(-0.17%)
May 19, 2025 5.798 5.995 5.779 5.956 448,402 -0.01(-0.16%)
May 16, 2025 5.867 6.069 5.808 5.965 679,787 +0.09(+1.50%)
May 15, 2025 6.044 6.059 5.808 5.877 423,034 -0.13(-2.13%)
May 14, 2025 6.191 6.226 5.946 6.005 582,353 -0.27(-4.23%)
May 13, 2025 6.250 6.358 6.142 6.270 583,676 +0.11(+1.75%)
May 12, 2025 5.956 6.388 5.932 6.162 795,300 +0.59(+10.58%)
May 09, 2025 5.356 5.602 5.317 5.572 484,786 +0.19(+3.47%)
May 08, 2025 4.924 5.395 4.786 5.386 991,075 +0.44(+8.95%)
May 07, 2025 5.120 5.120 4.919 4.943 462,083 -0.08(-1.57%)
May 06, 2025 5.061 5.199 4.963 5.022 373,669 -0.13(-2.48%)
May 05, 2025 5.130 5.243 5.032 5.150 376,997 -0.06(-1.13%)
May 02, 2025 5.209 5.297 5.048 5.209 356,928 +0.19(+3.72%)
May 01, 2025 5.022 5.159 4.992 5.022 435,983 +0.00(+0.00%)
Apr 30, 2025 5.091 5.179 4.899 5.022 471,585 -0.22(-4.13%)
Apr 29, 2025 5.140 5.287 5.115 5.238 398,540 +0.07(+1.33%)
Apr 28, 2025 5.179 5.327 5.032 5.169 453,581 -0.01(-0.19%)
Apr 25, 2025 5.081 5.189 5.012 5.179 501,264 +0.04(+0.76%)
Apr 24, 2025 4.855 5.169 4.825 5.140 662,657 +0.27(+5.44%)
Apr 23, 2025 5.042 5.209 4.825 4.874 595,193 +0.04(+0.81%)
Apr 22, 2025 4.550 4.879 4.496 4.835 811,011 +0.33(+7.42%)
Apr 21, 2025 4.422 4.501 4.373 4.501 620,130 -0.02(-0.43%)
Apr 17, 2025 4.540 4.747 4.501 4.521 602,340 -0.02(-0.43%)
Apr 16, 2025 4.550 4.668 4.413 4.540 477,463 -0.08(-1.70%)
Apr 15, 2025 4.678 4.754 4.540 4.619 547,341 -0.10(-2.08%)
Apr 14, 2025 4.884 5.002 4.634 4.717 514,533 -0.05(-1.03%)
Apr 11, 2025 4.609 4.816 4.531 4.766 690,450 +0.11(+2.32%)
Apr 10, 2025 4.953 5.071 4.540 4.658 810,732 -0.46(-9.02%)
Apr 09, 2025 4.550 5.179 4.413 5.120 1,219,723 +0.53(+11.56%)
Apr 08, 2025 4.796 4.796 4.452 4.589 1,453,162 -0.04(-0.85%)
Apr 07, 2025 4.472 4.992 4.265 4.629 1,148,557 -0.15(-3.09%)
Apr 04, 2025 4.914 4.914 4.462 4.776 1,706,907 -0.40(-7.78%)
Apr 03, 2025 5.808 5.926 5.140 5.179 817,565 -1.06(-17.01%)
Apr 02, 2025 6.064 6.319 6.014 6.241 677,639 +0.06(+0.95%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.