Mativ Inc. (MATV)
6.63
0.49 (7.98%)
At close: Mar 05, 2025, 3:59 PM
6.50
-1.89%
Pre-market: Mar 06, 2025, 07:39 AM EST
MATV Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2025 | 6.14 | 6.66 | 6.13 | 6.61 | 0.47 | 7.65% | 812,421 |
| Mar 4, 2025 | 5.82 | 6.24 | 5.74 | 6.14 | 0.17 | 2.85% | 1,081,355 |
| Mar 3, 2025 | 6.79 | 6.85 | 5.87 | 5.97 | -0.79 | -11.69% | 1,070,851 |
| Feb 28, 2025 | 6.77 | 7.00 | 6.53 | 6.76 | -0.06 | -0.88% | 781,000 |
| Feb 27, 2025 | 6.89 | 6.99 | 6.49 | 6.82 | -0.16 | -2.29% | 1,057,300 |
| Feb 26, 2025 | 6.96 | 7.15 | 6.69 | 6.98 | 0.01 | 0.14% | 764,923 |
| Feb 25, 2025 | 7.03 | 7.28 | 6.91 | 6.97 | -0.04 | -0.57% | 758,244 |
| Feb 24, 2025 | 6.95 | 7.23 | 6.65 | 7.01 | 0.15 | 2.19% | 896,111 |
| Feb 21, 2025 | 7.63 | 7.65 | 6.25 | 6.86 | -0.61 | -8.17% | 1,690,000 |
| Feb 20, 2025 | 9.28 | 9.47 | 7.28 | 7.47 | -1.62 | -17.82% | 1,243,231 |
| Feb 19, 2025 | 8.98 | 9.31 | 8.91 | 9.09 | 0.04 | 0.44% | 621,300 |
| Feb 18, 2025 | 9.09 | 9.38 | 8.94 | 9.05 | -0.05 | -0.55% | 605,128 |
| Feb 14, 2025 | 9.02 | 9.17 | 8.96 | 9.10 | 0.13 | 1.45% | 379,113 |
| Feb 13, 2025 | 8.87 | 9.07 | 8.82 | 8.97 | 0.18 | 2.05% | 413,204 |
| Feb 12, 2025 | 8.91 | 8.93 | 8.61 | 8.79 | -0.30 | -3.30% | 361,407 |
| Feb 11, 2025 | 8.99 | 9.15 | 8.95 | 9.09 | 0.09 | 1.00% | 332,933 |
| Feb 10, 2025 | 8.99 | 9.03 | 8.85 | 9.00 | 0.10 | 1.12% | 325,211 |
| Feb 7, 2025 | 9.40 | 9.48 | 8.88 | 8.90 | -0.53 | -5.62% | 481,510 |
| Feb 6, 2025 | 9.30 | 9.48 | 9.20 | 9.43 | 0.27 | 2.95% | 638,800 |
| Feb 5, 2025 | 9.23 | 9.31 | 9.10 | 9.16 | -0.10 | -1.08% | 296,203 |
| Feb 4, 2025 | 9.11 | 9.33 | 9.09 | 9.26 | 0.19 | 2.09% | 419,508 |
| Feb 3, 2025 | 9.26 | 9.30 | 8.93 | 9.07 | -0.48 | -5.03% | 416,511 |
| Jan 31, 2025 | 9.52 | 9.72 | 9.36 | 9.55 | 0.06 | 0.63% | 429,500 |
| Jan 30, 2025 | 9.65 | 9.71 | 9.36 | 9.49 | -0.10 | -1.04% | 314,800 |
| Jan 29, 2025 | 9.44 | 9.62 | 9.21 | 9.59 | 0.15 | 1.59% | 434,900 |
| Jan 28, 2025 | 9.86 | 9.94 | 9.44 | 9.44 | -0.42 | -4.26% | 327,900 |
| Jan 27, 2025 | 9.72 | 9.91 | 9.52 | 9.86 | 0.17 | 1.75% | 442,664 |
| Jan 24, 2025 | 9.56 | 9.71 | 9.53 | 9.69 | 0.14 | 1.47% | 293,402 |
| Jan 23, 2025 | 9.47 | 9.63 | 9.41 | 9.55 | 0.05 | 0.53% | 351,701 |
| Jan 22, 2025 | 9.76 | 9.77 | 9.44 | 9.50 | -0.42 | -4.23% | 385,732 |
| Jan 21, 2025 | 9.74 | 10.13 | 9.63 | 9.92 | 0.36 | 3.77% | 561,500 |
| Jan 17, 2025 | 9.87 | 9.99 | 9.48 | 9.56 | -0.11 | -1.14% | 366,600 |
| Jan 16, 2025 | 9.79 | 9.96 | 9.56 | 9.67 | -0.18 | -1.83% | 520,700 |
| Jan 15, 2025 | 10.25 | 10.44 | 9.82 | 9.85 | -0.02 | -0.20% | 435,146 |
| Jan 14, 2025 | 9.77 | 9.93 | 9.63 | 9.87 | 0.21 | 2.17% | 348,420 |
| Jan 13, 2025 | 9.44 | 9.70 | 9.44 | 9.66 | 0.06 | 0.63% | 369,200 |
| Jan 10, 2025 | 9.85 | 10.16 | 9.46 | 9.60 | -0.36 | -3.61% | 425,100 |
| Jan 8, 2025 | 10.05 | 10.19 | 9.74 | 9.96 | -0.17 | -1.68% | 709,000 |
| Jan 7, 2025 | 10.85 | 10.97 | 9.95 | 10.13 | -0.71 | -6.55% | 672,200 |
| Jan 6, 2025 | 11.11 | 12.11 | 10.83 | 10.84 | -0.13 | -1.19% | 499,000 |
| Jan 3, 2025 | 10.72 | 11.37 | 10.72 | 10.97 | 0.25 | 2.33% | 433,600 |
| Jan 2, 2025 | 11.00 | 11.25 | 10.71 | 10.72 | -0.18 | -1.65% | 300,700 |
| Dec 31, 2024 | 10.90 | 11.08 | 10.83 | 10.90 | 0.05 | 0.46% | 350,400 |
| Dec 30, 2024 | 10.92 | 11.02 | 10.69 | 10.85 | -0.13 | -1.18% | 336,700 |
| Dec 27, 2024 | 11.10 | 11.28 | 10.88 | 10.98 | -0.20 | -1.79% | 344,000 |
| Dec 26, 2024 | 11.05 | 11.22 | 10.96 | 11.18 | 0.06 | 0.54% | 465,230 |
| Dec 24, 2024 | 11.38 | 11.38 | 11.11 | 11.12 | -0.22 | -1.94% | 180,222 |
| Dec 23, 2024 | 11.46 | 11.56 | 10.95 | 11.34 | -0.12 | -1.05% | 567,300 |
| Dec 20, 2024 | 11.43 | 11.98 | 11.43 | 11.46 | -0.15 | -1.29% | 2,643,601 |
| Dec 19, 2024 | 11.71 | 11.84 | 11.54 | 11.61 | 0.13 | 1.13% | 881,528 |