Mativ Inc. (MATV)
NYSE: MATV
· Real-Time Price · USD
11.39
0.21 (1.88%)
At close: Sep 26, 2025, 3:59 PM
11.41
0.18%
After-hours: Sep 26, 2025, 06:21 PM EDT
MATV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 11.30 | 11.46 | 11.10 | 11.41 | 11.41 | 2.06% | 417,394 |
| Sep 25, 2025 | 11.46 | 11.53 | 11.08 | 11.18 | 11.18 | -2.53% | 515,029 |
| Sep 24, 2025 | 11.82 | 11.86 | 11.32 | 11.47 | 11.47 | -2.38% | 459,612 |
| Sep 23, 2025 | 12.33 | 12.49 | 11.72 | 11.75 | 11.75 | -3.61% | 368,245 |
| Sep 22, 2025 | 12.22 | 12.48 | 12.17 | 12.19 | 12.19 | -0.73% | 470,200 |
| Sep 19, 2025 | 12.75 | 12.84 | 12.19 | 12.28 | 12.28 | -3.61% | 1,292,019 |
| Sep 18, 2025 | 12.50 | 12.78 | 12.42 | 12.74 | 12.74 | 3.24% | 443,722 |
| Sep 17, 2025 | 12.28 | 12.82 | 12.23 | 12.34 | 12.34 | 0.73% | 486,800 |
| Sep 16, 2025 | 12.26 | 12.34 | 12.01 | 12.25 | 12.25 | 0.25% | 560,225 |
| Sep 15, 2025 | 12.40 | 12.42 | 12.16 | 12.22 | 12.22 | -0.81% | 332,303 |
| Sep 12, 2025 | 12.50 | 12.50 | 12.26 | 12.32 | 12.32 | -0.96% | 228,923 |
| Sep 11, 2025 | 12.22 | 12.51 | 12.22 | 12.44 | 12.44 | 2.05% | 428,314 |
| Sep 10, 2025 | 12.23 | 12.36 | 11.95 | 12.19 | 12.19 | -0.49% | 629,810 |
| Sep 9, 2025 | 12.55 | 12.55 | 11.95 | 12.25 | 12.25 | -1.45% | 560,300 |
| Sep 8, 2025 | 12.40 | 12.54 | 12.22 | 12.43 | 12.43 | 0.00% | 380,120 |
| Sep 5, 2025 | 12.25 | 12.52 | 11.89 | 12.43 | 12.43 | 3.15% | 530,600 |
| Sep 4, 2025 | 12.26 | 12.26 | 11.89 | 12.05 | 12.05 | -1.07% | 462,000 |
| Sep 3, 2025 | 12.33 | 12.44 | 11.87 | 12.18 | 12.18 | -2.17% | 480,700 |
| Sep 2, 2025 | 12.27 | 12.60 | 12.09 | 12.45 | 12.45 | -0.95% | 596,432 |
| Aug 29, 2025 | 12.36 | 12.61 | 12.11 | 12.57 | 12.57 | 2.03% | 753,839 |