Skip to main content

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

11.46 -0.15 (-1.29%)
Official Closing Price Updated: 7:00 PM EST, Dec 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 20, 2024 11.43 11.98 11.43 11.46 2,643,601 -0.20(-1.72%)
Dec 19, 2024 11.71 11.84 11.54 11.66 382,530 +0.18(+1.57%)
Dec 18, 2024 11.96 12.08 11.33 11.48 1,069,167 -0.33(-2.79%)
Dec 17, 2024 12.11 12.25 11.80 11.81 639,005 -0.53(-4.29%)
Dec 16, 2024 11.86 12.37 11.83 12.34 656,810 +0.39(+3.26%)
Dec 13, 2024 11.80 12.03 11.55 11.95 326,006 -0.01(-0.08%)
Dec 12, 2024 11.78 12.09 11.71 11.96 528,997 +0.10(+0.84%)
Dec 11, 2024 12.25 12.26 11.80 11.86 846,120 -0.32(-2.63%)
Dec 10, 2024 12.09 12.28 11.84 12.18 459,194 +0.14(+1.16%)
Dec 09, 2024 12.39 12.53 12.01 12.04 390,931 -0.09(-0.74%)
Dec 06, 2024 12.38 12.51 12.06 12.13 304,160 -0.18(-1.46%)
Dec 05, 2024 12.71 13.03 12.29 12.31 348,404 -0.40(-3.15%)
Dec 04, 2024 12.86 13.03 12.66 12.71 485,069 -0.04(-0.31%)
Dec 03, 2024 13.35 13.43 12.68 12.75 366,061 -0.60(-4.49%)
Dec 02, 2024 13.24 13.43 13.11 13.35 369,327 +0.20(+1.52%)
Nov 29, 2024 13.54 13.60 13.13 13.15 244,562 -0.28(-2.08%)
Nov 27, 2024 13.48 13.80 13.17 13.43 272,661 +0.05(+0.37%)
Nov 26, 2024 13.70 13.70 13.20 13.38 303,087 -0.54(-3.85%)
Nov 25, 2024 13.29 14.31 13.27 13.92 503,681 +0.82(+6.29%)
Nov 22, 2024 12.68 13.17 12.50 13.09 643,503 +0.47(+3.69%)
Nov 21, 2024 12.30 12.76 12.30 12.63 550,845 +0.20(+1.60%)
Nov 20, 2024 12.38 12.68 11.92 12.43 348,251 +0.03(+0.24%)
Nov 19, 2024 12.16 12.46 11.95 12.40 389,713 +0.06(+0.48%)
Nov 18, 2024 12.05 12.45 12.01 12.34 417,056 +0.47(+3.93%)
Nov 15, 2024 12.24 12.43 11.76 11.87 409,248 -0.14(-1.16%)
Nov 14, 2024 12.40 12.43 11.85 12.01 408,640 -0.20(-1.63%)
Nov 13, 2024 12.85 13.06 12.16 12.21 491,057 -0.63(-4.87%)
Nov 12, 2024 13.25 13.58 12.76 12.83 588,659 -0.56(-4.15%)
Nov 11, 2024 13.50 13.57 13.15 13.39 495,407 +0.26(+1.97%)
Nov 08, 2024 13.73 13.73 12.81 13.13 736,607 -0.50(-3.64%)
Nov 07, 2024 14.80 15.10 13.43 13.63 690,062 -3.64(-21.09%)
Nov 06, 2024 16.87 17.34 16.60 17.27 551,123 +1.28(+8.01%)
Nov 05, 2024 15.40 15.99 15.34 15.99 236,650 +0.45(+2.87%)
Nov 04, 2024 15.45 15.73 15.42 15.54 249,764 +0.07(+0.45%)
Nov 01, 2024 15.47 15.60 15.17 15.47 248,826 +0.14(+0.91%)
Oct 31, 2024 15.39 15.69 15.28 15.34 201,414 -0.10(-0.64%)
Oct 30, 2024 15.28 15.74 15.28 15.44 164,831 +0.05(+0.32%)
Oct 29, 2024 15.81 15.83 15.33 15.39 146,504 -0.60(-3.73%)
Oct 28, 2024 15.86 16.20 15.84 15.98 164,779 +0.35(+2.22%)
Oct 25, 2024 15.77 16.00 15.52 15.63 216,318 -0.01(-0.06%)
Oct 24, 2024 15.72 15.76 15.46 15.64 237,586 +0.07(+0.45%)
Oct 23, 2024 15.57 15.73 15.43 15.57 183,429 -0.16(-1.01%)
Oct 22, 2024 15.61 15.86 15.39 15.73 205,541 +0.07(+0.44%)
Oct 21, 2024 16.34 16.43 15.52 15.66 321,197 -0.81(-4.94%)
Oct 18, 2024 16.92 16.92 16.46 16.48 175,645 -0.36(-2.12%)
Oct 17, 2024 16.97 17.06 16.51 16.83 152,213 -0.08(-0.47%)
Oct 16, 2024 17.06 17.18 16.81 16.91 240,128 +0.14(+0.83%)
Oct 15, 2024 16.43 16.86 16.40 16.78 265,552 +0.21(+1.26%)
Oct 14, 2024 16.43 16.59 16.13 16.57 179,937 +0.05(+0.30%)
Oct 11, 2024 16.31 16.55 16.31 16.52 195,999 +0.21(+1.28%)
Oct 10, 2024 15.95 16.32 15.85 16.31 228,668 +0.16(+0.98%)
Oct 09, 2024 15.88 16.16 15.79 16.15 336,334 +0.23(+1.43%)
Oct 08, 2024 15.91 15.97 15.34 15.92 381,650 -0.10(-0.62%)
Oct 07, 2024 15.81 16.09 15.68 16.02 270,345 +0.08(+0.50%)
Oct 04, 2024 16.04 16.30 15.93 15.94 315,101 +0.32(+2.03%)
Oct 03, 2024 16.17 16.17 15.60 15.62 258,934 -0.71(-4.37%)
Oct 02, 2024 16.39 16.83 16.34 16.34 276,809 -0.17(-1.02%)
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 and Conditions.