Mativ Inc. (MATV)
NYSE: MATV
· Real-Time Price · USD
12.44
0.39 (3.24%)
At close: Sep 05, 2025, 3:59 PM
12.31
-1.05%
After-hours: Sep 05, 2025, 06:09 PM EDT
MATV Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 12.25 | 12.52 | 11.89 | 12.43 | 12.43 | 3.15% | 524,750 |
| 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 |
| Aug 28, 2025 | 12.44 | 12.55 | 12.16 | 12.32 | 12.22 | 0.00% | 913,318 |
| Aug 27, 2025 | 12.16 | 12.35 | 11.88 | 12.32 | 12.22 | 0.57% | 533,106 |
| Aug 26, 2025 | 12.24 | 12.29 | 11.89 | 12.25 | 12.15 | 0.00% | 442,686 |
| Aug 25, 2025 | 12.44 | 12.49 | 12.13 | 12.25 | 12.15 | -1.92% | 496,602 |
| Aug 22, 2025 | 12.12 | 12.89 | 12.01 | 12.49 | 12.39 | 4.08% | 1,031,237 |
| Aug 21, 2025 | 11.88 | 12.09 | 11.76 | 12.00 | 11.90 | 0.25% | 910,831 |
| Aug 20, 2025 | 11.96 | 12.16 | 11.78 | 11.97 | 11.87 | -0.66% | 1,052,108 |
| Aug 19, 2025 | 11.62 | 12.08 | 11.58 | 12.05 | 11.95 | 4.24% | 685,798 |
| Aug 18, 2025 | 11.52 | 11.81 | 11.07 | 11.56 | 11.47 | -0.17% | 746,700 |
| Aug 15, 2025 | 11.49 | 11.65 | 11.31 | 11.58 | 11.49 | 1.05% | 716,300 |
| Aug 14, 2025 | 10.88 | 11.49 | 10.66 | 11.46 | 11.37 | 2.69% | 940,155 |
| Aug 13, 2025 | 10.55 | 11.31 | 10.34 | 11.16 | 11.07 | 7.20% | 1,400,834 |
| Aug 12, 2025 | 9.53 | 10.44 | 9.44 | 10.41 | 10.33 | 10.63% | 1,029,145 |
| Aug 11, 2025 | 9.55 | 9.75 | 9.21 | 9.41 | 9.33 | 0.21% | 1,227,900 |
| Aug 8, 2025 | 7.99 | 9.79 | 7.86 | 9.39 | 9.31 | 10.99% | 1,356,507 |