5 DAY PERFORMANCE
+16.67%
1 MONTH PERFORMANCE
+5.72%
3 MONTH PERFORMANCE
+6.82%
6 MONTH PERFORMANCE
-24.69%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
+45.28%
Mativ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/06/2026 | $9.17 | $9.29 (1.31%) | $9.55 | $9.15 | 352.50 K | $509.36 M |
| 05/05/2026 | $8.92 | $9.14 (2.47%) | $9.28 | $8.88 | 238.12 K | $501.13 M |
| 05/04/2026 | $9.29 | $8.81 (-5.17%) | $9.29 | $8.36 | 626.00 K | $483.04 M |
| 05/01/2026 | $9.28 | $9.39 (1.19%) | $9.42 | $9.17 | 416.81 K | $514.84 M |
| 04/30/2026 | $9.31 | $9.28 (-0.32%) | $9.37 | $9.00 | 347.12 K | $508.81 M |
| 04/29/2026 | $9.64 | $9.44 (-2.07%) | $9.74 | $9.37 | 346.70 K | $517.58 M |
| 04/28/2026 | $9.66 | $9.74 (0.83%) | $9.76 | $9.52 | 190.02 K | $534.03 M |
| 04/27/2026 | $9.72 | $9.62 (-1.03%) | $9.97 | $9.60 | 382.62 K | $527.45 M |
| 04/24/2026 | $9.57 | $9.76 (1.99%) | $9.84 | $9.57 | 238.82 K | $535.13 M |
| 04/23/2026 | $9.64 | $9.64 (0%) | $9.76 | $9.58 | 253.10 K | $528.55 M |
| 04/22/2026 | $9.79 | $9.69 (-1.02%) | $9.99 | $9.63 | 271.12 K | $531.29 M |
| 04/21/2026 | $9.71 | $9.71 (0%) | $9.86 | $9.59 | 293.15 K | $532.38 M |
| 04/20/2026 | $9.48 | $9.74 (2.74%) | $9.77 | $9.48 | 319.84 K | $534.03 M |
| 04/17/2026 | $9.53 | $9.57 (0.42%) | $9.93 | $9.53 | 342.70 K | $524.71 M |
| 04/16/2026 | $9.21 | $9.44 (2.5%) | $9.45 | $9.21 | 338.93 K | $517.58 M |
| 04/15/2026 | $9.25 | $9.23 (-0.22%) | $9.34 | $9.11 | 265.70 K | $506.07 M |
| 04/14/2026 | $9.27 | $9.26 (-0.11%) | $9.39 | $9.17 | 413.00 K | $507.71 M |
| 04/13/2026 | $8.49 | $9.29 (9.42%) | $9.31 | $8.49 | 629.70 K | $509.36 M |
| 04/10/2026 | $8.55 | $8.51 (-0.47%) | $8.79 | $8.47 | 445.42 K | $466.59 M |
| 04/09/2026 | $8.31 | $8.48 (2.05%) | $8.63 | $8.31 | 513.70 K | $464.95 M |
| 04/08/2026 | $8.50 | $8.41 (-1.06%) | $8.69 | $8.31 | 503.53 K | $461.11 M |
| 04/07/2026 | $8.34 | $8.05 (-3.48%) | $8.48 | $7.94 | 412.14 K | $441.37 M |
| 04/06/2026 | $8.33 | $8.37 (0.48%) | $8.42 | $8.16 | 408.25 K | $458.91 M |
| 04/02/2026 | $8.60 | $8.48 (-1.4%) | $8.66 | $8.35 | 521.71 K | $464.95 M |
| 04/01/2026 | $8.74 | $8.72 (-0.23%) | $8.87 | $8.67 | 916.51 K | $478.10 M |
| 03/31/2026 | $8.65 | $8.70 (0.58%) | $8.87 | $8.64 | 491.21 K | $477.01 M |
| 03/30/2026 | $8.61 | $8.53 (-0.93%) | $8.65 | $8.46 | 404.71 K | $467.69 M |
| 03/27/2026 | $8.66 | $8.51 (-1.73%) | $8.75 | $8.46 | 336.02 K | $466.59 M |
| 03/26/2026 | $8.65 | $8.74 (1.04%) | $8.91 | $8.65 | 410.92 K | $479.20 M |
| 03/25/2026 | $8.85 | $8.76 (-1.02%) | $8.95 | $8.65 | 460.72 K | $480.30 M |
| 03/24/2026 | $8.53 | $8.62 (1.06%) | $8.77 | $8.44 | 597.14 K | $472.62 M |
| 03/23/2026 | $8.54 | $8.65 (1.29%) | $8.89 | $8.38 | 835.60 K | $474.27 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.
