Mativ Inc. (MATV)
NYSE: MATV
· Real-Time Price · USD
11.46
0.30 (2.69%)
At close: Aug 14, 2025, 3:59 PM
11.49
0.26%
Pre-market: Aug 15, 2025, 07:09 AM EDT
MATV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 10.88 | 11.49 | 10.66 | 11.46 | 11.46 | 2.69% | 939,789 |
| Aug 13, 2025 | 10.55 | 11.31 | 10.34 | 11.16 | 11.16 | 7.20% | 1,400,834 |
| Aug 12, 2025 | 9.53 | 10.44 | 9.44 | 10.41 | 10.41 | 10.63% | 1,029,145 |
| Aug 11, 2025 | 9.55 | 9.75 | 9.21 | 9.41 | 9.41 | 0.21% | 1,227,900 |
| Aug 8, 2025 | 7.99 | 9.79 | 7.86 | 9.39 | 9.39 | 10.99% | 1,356,507 |
| Aug 7, 2025 | 7.80 | 8.60 | 7.78 | 8.46 | 8.46 | 34.71% | 1,515,102 |
| Aug 6, 2025 | 6.53 | 6.54 | 6.27 | 6.28 | 6.28 | -4.27% | 360,230 |
| Aug 5, 2025 | 6.34 | 6.66 | 6.34 | 6.56 | 6.56 | 2.98% | 291,700 |
| Aug 4, 2025 | 6.31 | 6.47 | 6.29 | 6.37 | 6.37 | 1.76% | 328,538 |
| Aug 1, 2025 | 6.41 | 6.44 | 6.17 | 6.26 | 6.26 | -5.44% | 458,428 |
| Jul 31, 2025 | 6.79 | 6.87 | 6.55 | 6.62 | 6.62 | -3.92% | 490,400 |
| Jul 30, 2025 | 7.31 | 7.34 | 6.87 | 6.89 | 6.89 | -5.36% | 421,500 |
| Jul 29, 2025 | 7.59 | 7.60 | 7.28 | 7.28 | 7.28 | -3.70% | 284,344 |
| Jul 28, 2025 | 7.61 | 7.66 | 7.41 | 7.56 | 7.56 | -0.13% | 245,915 |
| Jul 25, 2025 | 7.51 | 7.64 | 7.32 | 7.57 | 7.57 | 0.80% | 371,600 |
| Jul 24, 2025 | 7.71 | 7.85 | 7.45 | 7.51 | 7.51 | -4.21% | 467,300 |
| Jul 23, 2025 | 7.67 | 7.87 | 7.60 | 7.84 | 7.84 | 4.39% | 710,140 |
| Jul 22, 2025 | 7.29 | 7.60 | 7.19 | 7.51 | 7.51 | 3.16% | 2,022,300 |
| Jul 21, 2025 | 7.34 | 7.40 | 7.22 | 7.28 | 7.28 | 0.41% | 545,500 |
| Jul 18, 2025 | 7.30 | 7.31 | 7.12 | 7.25 | 7.25 | -0.82% | 456,708 |