5 DAY PERFORMANCE
+48.49%
1 MONTH PERFORMANCE
+23.32%
3 MONTH PERFORMANCE
-9.36%
6 MONTH PERFORMANCE
-39.31%
YEAR-TO-DATE PERFORMANCE
-0.55%
1 YEAR PERFORMANCE
-39.88%
Mativ Holdings, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $6.86 | $5.87 (-14.43%) | $6.86 | $5.10 | 3.92 M | $297.72 M |
| 03/11/2025 | $7.19 | $6.87 (-4.45%) | $7.24 | $6.39 | 1.60 M | $373.29 M |
| 03/10/2025 | $7.03 | $7.15 (1.71%) | $7.54 | $7.03 | 1.83 M | $388.50 M |
| 03/07/2025 | $7.07 | $7.30 (3.25%) | $7.39 | $6.93 | 1.02 M | $396.65 M |
| 03/06/2025 | $6.51 | $7.06 (8.45%) | $7.11 | $6.49 | 1.05 M | $383.61 M |
| 03/05/2025 | $6.14 | $6.61 (7.65%) | $6.66 | $6.13 | 812,517 | $359.16 M |
| 03/04/2025 | $5.82 | $6.14 (5.5%) | $6.24 | $5.74 | 1.08 M | $333.62 M |
| 03/03/2025 | $6.79 | $5.97 (-12.08%) | $6.85 | $5.87 | 1.07 M | $324.38 M |
| 02/28/2025 | $6.77 | $6.76 (-0.15%) | $7.00 | $6.53 | 781,000 | $367.31 M |
| 02/27/2025 | $6.89 | $6.82 (-1.02%) | $6.99 | $6.49 | 1.06 M | $370.57 M |
| 02/26/2025 | $6.96 | $6.98 (0.29%) | $7.15 | $6.69 | 764,923 | $379.26 M |
| 02/25/2025 | $7.03 | $6.97 (-0.85%) | $7.28 | $6.91 | 758,244 | $378.72 M |
| 02/24/2025 | $6.95 | $7.01 (0.86%) | $7.23 | $6.65 | 896,111 | $380.89 M |
| 02/21/2025 | $7.63 | $6.86 (-10.09%) | $7.65 | $6.25 | 1.69 M | $372.74 M |
| 02/20/2025 | $9.28 | $7.47 (-19.5%) | $9.47 | $7.28 | 1.24 M | $405.89 M |
| 02/19/2025 | $8.98 | $9.09 (1.22%) | $9.31 | $8.91 | 621,300 | $493.91 M |
| 02/18/2025 | $9.09 | $9.05 (-0.44%) | $9.38 | $8.94 | 605,128 | $491.74 M |
| 02/14/2025 | $9.02 | $9.10 (0.89%) | $9.17 | $8.96 | 379,113 | $494.38 M |
| 02/13/2025 | $8.87 | $8.97 (1.13%) | $9.07 | $8.82 | 413,204 | $487.32 M |
| 02/12/2025 | $8.91 | $8.79 (-1.35%) | $8.93 | $8.61 | 361,407 | $477.54 M |
| 02/11/2025 | $8.99 | $9.09 (1.11%) | $9.15 | $8.95 | 332,933 | $493.84 M |
| 02/10/2025 | $8.99 | $9.00 (0.11%) | $9.03 | $8.85 | 325,211 | $488.95 M |
| 02/07/2025 | $9.40 | $8.90 (-5.32%) | $9.48 | $8.88 | 481,510 | $483.51 M |
| 02/06/2025 | $9.30 | $9.43 (1.4%) | $9.48 | $9.20 | 638,800 | $512.31 M |
| 02/05/2025 | $9.23 | $9.16 (-0.76%) | $9.31 | $9.10 | 296,203 | $497.64 M |
| 02/04/2025 | $9.11 | $9.26 (1.65%) | $9.33 | $9.09 | 419,508 | $503.07 M |
| 02/03/2025 | $9.26 | $9.07 (-2.05%) | $9.30 | $8.93 | 416,511 | $492.75 M |
| 01/31/2025 | $9.52 | $9.55 (0.32%) | $9.72 | $9.36 | 429,500 | $518.83 M |
| 01/30/2025 | $9.65 | $9.49 (-1.66%) | $9.71 | $9.36 | 314,800 | $515.57 M |
| 01/29/2025 | $9.44 | $9.59 (1.59%) | $9.62 | $9.21 | 434,900 | $521.00 M |
| 01/28/2025 | $9.86 | $9.44 (-4.26%) | $9.94 | $9.44 | 327,900 | $512.85 M |
| 01/27/2025 | $9.72 | $9.86 (1.44%) | $9.91 | $9.52 | 442,664 | $535.67 M |
| 01/24/2025 | $9.56 | $9.69 (1.36%) | $9.71 | $9.53 | 293,402 | $526.43 M |
| 01/23/2025 | $9.47 | $9.55 (0.84%) | $9.63 | $9.41 | 351,701 | $518.83 M |
| 01/22/2025 | $9.76 | $9.50 (-2.66%) | $9.77 | $9.44 | 385,732 | $516.11 M |
| 01/21/2025 | $9.74 | $9.92 (1.85%) | $10.13 | $9.63 | 561,500 | $538.93 M |
| 01/17/2025 | $9.87 | $9.56 (-3.14%) | $9.99 | $9.48 | 366,600 | $519.37 M |
| 01/16/2025 | $9.79 | $9.67 (-1.23%) | $9.96 | $9.56 | 520,700 | $525.35 M |
| 01/15/2025 | $10.25 | $9.85 (-3.9%) | $10.44 | $9.82 | 435,146 | $535.13 M |
| 01/14/2025 | $9.77 | $9.87 (1.02%) | $9.93 | $9.63 | 348,420 | $536.21 M |
| 01/13/2025 | $9.44 | $9.66 (2.33%) | $9.70 | $9.44 | 369,200 | $524.80 M |
| 01/10/2025 | $9.85 | $9.60 (-2.54%) | $10.16 | $9.46 | 425,100 | $521.54 M |
| 01/08/2025 | $10.05 | $9.96 (-0.9%) | $10.19 | $9.74 | 709,000 | $541.10 M |
| 01/07/2025 | $10.85 | $10.13 (-6.64%) | $10.97 | $9.95 | 672,200 | $550.34 M |
| 01/06/2025 | $11.11 | $10.84 (-2.43%) | $12.11 | $10.83 | 499,000 | $588.91 M |
| 01/03/2025 | $10.72 | $10.97 (2.33%) | $11.37 | $10.72 | 433,600 | $595.97 M |
| 01/02/2025 | $11.00 | $10.72 (-2.55%) | $11.25 | $10.71 | 300,700 | $582.39 M |
| 12/31/2024 | $10.90 | $10.90 (0%) | $11.08 | $10.83 | 350,400 | $592.17 M |
| 12/30/2024 | $10.92 | $10.85 (-0.64%) | $11.02 | $10.69 | 336,700 | $589.45 M |
| 12/27/2024 | $11.10 | $10.98 (-1.08%) | $11.28 | $10.88 | 344,000 | $596.52 M |
| 12/26/2024 | $11.05 | $11.18 (1.18%) | $11.22 | $10.96 | 465,230 | $607.38 M |
| 12/24/2024 | $11.38 | $11.12 (-2.28%) | $11.38 | $11.11 | 180,222 | $604.12 M |
| 12/23/2024 | $11.46 | $11.34 (-1.05%) | $11.56 | $10.95 | 567,300 | $616.07 M |
| 12/20/2024 | $11.43 | $11.46 (0.26%) | $11.98 | $11.43 | 2.64 M | $622.59 M |
| 12/19/2024 | $11.71 | $11.61 (-0.85%) | $11.84 | $11.54 | 881,528 | $630.74 M |
| 12/18/2024 | $11.96 | $11.48 (-4.01%) | $12.08 | $11.33 | 1.07 M | $623.68 M |
| 12/17/2024 | $12.11 | $11.81 (-2.48%) | $12.25 | $11.80 | 639,010 | $641.61 M |
| 12/16/2024 | $11.86 | $12.34 (4.05%) | $12.37 | $11.83 | 657,070 | $670.40 M |
| 12/13/2024 | $11.80 | $11.95 (1.27%) | $12.03 | $11.55 | 326,006 | $649.21 M |
| 12/12/2024 | $11.78 | $11.96 (1.53%) | $12.09 | $11.71 | 529,000 | $649.76 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.
