5 DAY PERFORMANCE
+5.84%
1 MONTH PERFORMANCE
+19.07%
3 MONTH PERFORMANCE
-1.70%
6 MONTH PERFORMANCE
-36.49%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
+9.22%
Mativ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.39 | $12.40 (8.87%) | $12.40 | $11.26 | 369.55 K | |
| 08/06/2026 | $10.74 | $11.68 (8.75%) | $11.85 | $10.10 | 1.26 M | $643.78 M |
| 08/05/2026 | $9.24 | $9.57 (3.57%) | $9.63 | $9.09 | 525.90 K | $527.48 M |
| 08/04/2026 | $9.01 | $9.20 (2.11%) | $9.26 | $8.98 | 618.14 K | $507.09 M |
| 08/03/2026 | $8.91 | $9.07 (1.8%) | $9.20 | $8.86 | 469.63 K | $499.92 M |
| 07/31/2026 | $8.48 | $8.73 (2.95%) | $8.85 | $8.37 | 462.50 K | $478.65 M |
| 07/30/2026 | $8.64 | $8.56 (-0.93%) | $8.64 | $8.30 | 453.62 K | $469.33 M |
| 07/29/2026 | $8.63 | $8.69 (0.7%) | $8.79 | $8.48 | 390.50 K | $476.46 M |
| 07/28/2026 | $8.36 | $8.75 (4.67%) | $8.77 | $8.36 | 409.64 K | $479.75 M |
| 07/27/2026 | $8.24 | $8.25 (0.12%) | $8.33 | $8.12 | 333.30 K | $452.34 M |
| 07/24/2026 | $7.97 | $8.12 (1.88%) | $8.26 | $7.82 | 321.77 K | $445.21 M |
| 07/23/2026 | $8.02 | $7.85 (-2.12%) | $8.10 | $7.82 | 506.10 K | $430.40 M |
| 07/22/2026 | $8.07 | $8.13 (0.74%) | $8.30 | $7.99 | 381.60 K | $445.76 M |
| 07/21/2026 | $7.97 | $8.08 (1.38%) | $8.10 | $7.75 | 464.20 K | $443.01 M |
| 07/20/2026 | $8.01 | $7.97 (-0.5%) | $8.05 | $7.86 | 356.40 K | $436.98 M |
| 07/17/2026 | $8.06 | $8.02 (-0.5%) | $8.40 | $7.97 | 392.90 K | $439.72 M |
| 07/16/2026 | $7.78 | $8.21 (5.53%) | $8.24 | $7.75 | 371.70 K | $450.14 M |
| 07/15/2026 | $7.77 | $7.76 (-0.13%) | $7.92 | $7.70 | 308.20 K | $425.47 M |
| 07/14/2026 | $7.84 | $7.73 (-1.4%) | $7.99 | $7.70 | 611.82 K | $423.82 M |
| 07/13/2026 | $7.79 | $7.78 (-0.13%) | $8.14 | $7.65 | 603.14 K | $426.57 M |
| 07/10/2026 | $7.76 | $7.81 (0.64%) | $7.83 | $7.65 | 401.90 K | $428.21 M |
| 07/09/2026 | $7.47 | $7.70 (3.08%) | $7.72 | $7.32 | 452.04 K | $422.18 M |
| 07/08/2026 | $7.60 | $7.43 (-2.24%) | $7.60 | $7.18 | 790.64 K | $407.38 M |
| 07/07/2026 | $7.54 | $7.76 (2.92%) | $7.95 | $7.44 | 812.44 K | $425.47 M |
| 07/06/2026 | $7.22 | $7.46 (3.32%) | $7.58 | $7.07 | 487.00 K | $409.02 M |
| 07/02/2026 | $7.51 | $7.22 (-3.86%) | $7.67 | $7.13 | 408.51 K | $395.86 M |
| 07/01/2026 | $7.57 | $7.44 (-1.72%) | $7.71 | $7.42 | 403.00 K | $407.92 M |
| 06/30/2026 | $7.70 | $7.57 (-1.69%) | $7.71 | $7.43 | 383.70 K | $415.05 M |
| 06/29/2026 | $8.05 | $7.66 (-4.84%) | $8.05 | $7.63 | 471.92 K | $419.99 M |
| 06/26/2026 | $7.94 | $8.19 (3.15%) | $8.20 | $7.79 | 1.54 M | $449.05 M |
| 06/25/2026 | $8.02 | $8.00 (-0.25%) | $8.26 | $7.89 | 485.10 K | $438.63 M |
| 06/24/2026 | $7.83 | $8.07 (3.07%) | $8.07 | $7.73 | 502.40 K | $442.47 M |
| 06/23/2026 | $7.79 | $7.82 (0.39%) | $8.01 | $7.69 | 896.41 K | $428.76 M |
| 06/22/2026 | $7.85 | $7.88 (0.38%) | $7.96 | $7.80 | 374.48 K | $432.05 M |
| 06/18/2026 | $7.83 | $7.92 (1.15%) | $8.01 | $7.78 | 1.19 M | $434.24 M |
| 06/17/2026 | $8.07 | $7.80 (-3.35%) | $8.25 | $7.66 | 400.47 K | $427.66 M |
| 06/16/2026 | $8.13 | $8.13 (0%) | $8.22 | $7.95 | 320.61 K | $445.76 M |
| 06/15/2026 | $8.29 | $8.12 (-2.05%) | $8.38 | $8.05 | 385.61 K | $445.21 M |
| 06/12/2026 | $8.05 | $8.13 (0.99%) | $8.22 | $8.01 | 391.32 K | $445.76 M |
| 06/11/2026 | $7.89 | $7.93 (0.51%) | $7.96 | $7.68 | 704.90 K | $434.79 M |
| 06/10/2026 | $7.67 | $7.88 (2.74%) | $7.97 | $7.67 | 602.10 K | $432.05 M |
| 06/09/2026 | $7.64 | $7.69 (0.65%) | $7.85 | $7.46 | 400.40 K | $421.63 M |
| 06/08/2026 | $7.60 | $7.56 (-0.53%) | $7.72 | $7.35 | 560.95 K | $414.50 M |
| 06/05/2026 | $7.57 | $7.44 (-1.72%) | $7.66 | $7.40 | 346.85 K | $407.92 M |
| 06/04/2026 | $7.73 | $7.68 (-0.65%) | $7.87 | $7.52 | 437.20 K | $421.08 M |
| 06/03/2026 | $8.06 | $7.58 (-5.96%) | $8.15 | $7.56 | 587.13 K | $415.60 M |
| 06/02/2026 | $7.93 | $8.20 (3.4%) | $8.30 | $7.91 | 327.40 K | $449.59 M |
| 06/01/2026 | $8.70 | $7.91 (-9.08%) | $8.70 | $7.86 | 534.10 K | $433.69 M |
| 05/29/2026 | $9.10 | $8.88 (-2.42%) | $9.13 | $8.81 | 335.84 K | $486.88 M |
| 05/28/2026 | $8.98 | $9.18 (2.23%) | $9.28 | $8.92 | 518.10 K | $503.33 M |
| 05/27/2026 | $9.01 | $9.08 (0.78%) | $9.28 | $8.86 | 533.23 K | $497.84 M |
| 05/26/2026 | $8.80 | $8.90 (1.14%) | $9.13 | $8.72 | 367.40 K | $487.97 M |
| 05/22/2026 | $8.58 | $8.74 (1.86%) | $8.78 | $8.56 | 288.73 K | $479.20 M |
| 05/21/2026 | $8.41 | $8.57 (1.9%) | $8.73 | $8.21 | 334.10 K | $469.88 M |
| 05/20/2026 | $8.04 | $8.56 (6.47%) | $8.56 | $8.01 | 351.64 K | $469.33 M |
| 05/19/2026 | $8.15 | $8.10 (-0.61%) | $8.41 | $7.86 | 546.70 K | $444.11 M |
| 05/18/2026 | $8.25 | $8.31 (0.73%) | $8.50 | $8.13 | 410.30 K | $455.62 M |
| 05/15/2026 | $8.52 | $8.19 (-3.87%) | $8.67 | $8.17 | 366.80 K | $449.05 M |
| 05/14/2026 | $8.77 | $8.63 (-1.6%) | $8.90 | $8.57 | 240.43 K | $473.17 M |
| 05/13/2026 | $8.51 | $8.72 (2.47%) | $8.82 | $8.47 | 425.80 K | $478.10 M |
| 05/12/2026 | $8.59 | $8.61 (0.23%) | $8.74 | $8.47 | 465.80 K | $472.07 M |
| 05/11/2026 | $9.14 | $8.75 (-4.27%) | $9.39 | $8.66 | 503.00 K | $479.75 M |
| 05/08/2026 | $9.35 | $9.22 (-1.39%) | $9.55 | $8.99 | 590.45 K | $505.52 M |
| 05/07/2026 | $9.33 | $9.40 (0.75%) | $9.57 | $8.66 | 803.35 K | $515.39 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
