5 DAY PERFORMANCE
-1.60%
1 MONTH PERFORMANCE
+10.39%
3 MONTH PERFORMANCE
-36.49%
6 MONTH PERFORMANCE
-28.04%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
+80.82%
Mativ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/06/2026 | $9.17 | $9.52 (3.82%) | $9.52 | $9.15 | 101.44 K | $512.91 M |
| 05/05/2026 | $8.92 | $9.14 (2.47%) | $9.28 | $8.88 | 238.12 K | $499.79 M |
| 05/04/2026 | $9.29 | $8.81 (-5.17%) | $9.29 | $8.36 | 626.00 K | $481.74 M |
| 05/01/2026 | $9.28 | $9.39 (1.19%) | $9.42 | $9.17 | 416.81 K | $513.46 M |
| 04/30/2026 | $9.31 | $9.28 (-0.32%) | $9.37 | $9.00 | 347.12 K | $507.44 M |
| 04/29/2026 | $9.64 | $9.44 (-2.07%) | $9.74 | $9.37 | 346.70 K | $516.19 M |
| 04/28/2026 | $9.66 | $9.74 (0.83%) | $9.76 | $9.52 | 190.02 K | $532.59 M |
| 04/27/2026 | $9.72 | $9.62 (-1.03%) | $9.97 | $9.60 | 382.62 K | $526.03 M |
| 04/24/2026 | $9.57 | $9.76 (1.99%) | $9.84 | $9.57 | 238.82 K | $533.69 M |
| 04/23/2026 | $9.64 | $9.64 (0%) | $9.76 | $9.58 | 253.10 K | $527.13 M |
| 04/22/2026 | $9.79 | $9.69 (-1.02%) | $9.99 | $9.63 | 271.12 K | $529.86 M |
| 04/21/2026 | $9.71 | $9.71 (0%) | $9.86 | $9.59 | 293.15 K | $530.95 M |
| 04/20/2026 | $9.48 | $9.74 (2.74%) | $9.77 | $9.48 | 319.84 K | $532.59 M |
| 04/17/2026 | $9.53 | $9.57 (0.42%) | $9.93 | $9.53 | 342.70 K | $523.30 M |
| 04/16/2026 | $9.21 | $9.44 (2.5%) | $9.45 | $9.21 | 338.93 K | $516.19 M |
| 04/15/2026 | $9.25 | $9.23 (-0.22%) | $9.34 | $9.11 | 265.70 K | $504.71 M |
| 04/14/2026 | $9.27 | $9.26 (-0.11%) | $9.39 | $9.17 | 413.00 K | $506.35 M |
| 04/13/2026 | $8.49 | $9.29 (9.42%) | $9.31 | $8.49 | 629.70 K | $507.99 M |
| 04/10/2026 | $8.55 | $8.51 (-0.47%) | $8.79 | $8.47 | 445.42 K | $465.34 M |
| 04/09/2026 | $8.31 | $8.48 (2.05%) | $8.63 | $8.31 | 513.70 K | $463.70 M |
| 04/08/2026 | $8.50 | $8.41 (-1.06%) | $8.69 | $8.31 | 503.53 K | $459.87 M |
| 04/07/2026 | $8.34 | $8.05 (-3.48%) | $8.48 | $7.94 | 412.14 K | $440.18 M |
| 04/06/2026 | $8.33 | $8.37 (0.48%) | $8.42 | $8.16 | 408.25 K | $457.68 M |
| 04/02/2026 | $8.60 | $8.48 (-1.4%) | $8.66 | $8.35 | 521.71 K | $463.70 M |
| 04/01/2026 | $8.74 | $8.72 (-0.23%) | $8.87 | $8.67 | 916.51 K | $476.82 M |
| 03/31/2026 | $8.65 | $8.70 (0.58%) | $8.87 | $8.64 | 491.21 K | $475.73 M |
| 03/30/2026 | $8.61 | $8.53 (-0.93%) | $8.65 | $8.46 | 404.71 K | $466.43 M |
| 03/27/2026 | $8.66 | $8.51 (-1.73%) | $8.75 | $8.46 | 336.02 K | $465.34 M |
| 03/26/2026 | $8.65 | $8.74 (1.04%) | $8.91 | $8.65 | 410.92 K | $477.91 M |
| 03/25/2026 | $8.85 | $8.76 (-1.02%) | $8.95 | $8.65 | 460.72 K | $479.01 M |
| 03/24/2026 | $8.53 | $8.62 (1.06%) | $8.77 | $8.44 | 597.14 K | $471.35 M |
| 03/23/2026 | $8.54 | $8.65 (1.29%) | $8.89 | $8.38 | 835.60 K | $472.99 M |
| 03/20/2026 | $8.40 | $8.20 (-2.38%) | $8.53 | $8.10 | 962.30 K | $448.39 M |
| 03/19/2026 | $8.43 | $8.31 (-1.42%) | $8.54 | $8.22 | 597.31 K | $454.40 M |
| 03/18/2026 | $8.61 | $8.53 (-0.93%) | $8.71 | $8.41 | 541.65 K | $466.43 M |
| 03/17/2026 | $8.81 | $8.66 (-1.7%) | $9.09 | $8.51 | 656.70 K | $473.54 M |
| 03/16/2026 | $8.98 | $8.68 (-3.34%) | $8.99 | $8.67 | 468.64 K | $474.63 M |
| 03/13/2026 | $9.07 | $8.84 (-2.54%) | $9.24 | $8.76 | 447.40 K | $483.38 M |
| 03/12/2026 | $8.96 | $9.13 (1.9%) | $9.24 | $8.93 | 428.54 K | $499.24 M |
| 03/11/2026 | $8.95 | $9.15 (2.23%) | $9.23 | $8.88 | 591.60 K | $500.33 M |
| 03/10/2026 | $9.23 | $9.02 (-2.28%) | $9.29 | $8.99 | 406.50 K | $493.22 M |
| 03/09/2026 | $9.15 | $9.26 (1.2%) | $9.36 | $8.87 | 429.00 K | $506.35 M |
| 03/06/2026 | $9.67 | $9.38 (-3%) | $9.70 | $9.31 | 302.50 K | $512.91 M |
| 03/05/2026 | $9.95 | $9.88 (-0.7%) | $10.18 | $9.83 | 277.40 K | $540.25 M |
| 03/04/2026 | $10.27 | $10.03 (-2.34%) | $10.27 | $9.92 | 347.10 K | $548.45 M |
| 03/03/2026 | $10.29 | $10.07 (-2.14%) | $10.34 | $9.87 | 338.20 K | $550.64 M |
| 03/02/2026 | $10.66 | $10.68 (0.19%) | $10.89 | $10.48 | 368.83 K | $583.99 M |
| 02/27/2026 | $10.78 | $10.84 (0.56%) | $10.97 | $10.56 | 465.10 K | $592.74 M |
| 02/26/2026 | $11.03 | $11.06 (0.27%) | $11.24 | $10.78 | 586.00 K | $604.77 M |
| 02/25/2026 | $10.91 | $11.02 (1.01%) | $11.05 | $10.69 | 381.30 K | $602.59 M |
| 02/24/2026 | $11.01 | $10.83 (-1.63%) | $11.39 | $10.78 | 473.30 K | $592.20 M |
| 02/23/2026 | $11.24 | $10.98 (-2.31%) | $11.50 | $10.73 | 659.12 K | $600.40 M |
| 02/20/2026 | $12.76 | $11.41 (-10.58%) | $12.91 | $11.36 | 610.90 K | $623.91 M |
| 02/19/2026 | $14.42 | $13.29 (-7.84%) | $14.65 | $12.68 | 514.50 K | $726.71 M |
| 02/18/2026 | $14.29 | $14.44 (1.05%) | $14.60 | $14.11 | 305.52 K | $789.60 M |
| 02/17/2026 | $14.68 | $14.26 (-2.86%) | $14.82 | $13.78 | 337.03 K | $779.75 M |
| 02/13/2026 | $14.52 | $14.78 (1.79%) | $14.98 | $14.49 | 188.63 K | $808.05 M |
| 02/12/2026 | $15.11 | $14.52 (-3.9%) | $15.48 | $14.47 | 454.85 K | $793.84 M |
| 02/11/2026 | $14.79 | $15.05 (1.76%) | $15.20 | $14.67 | 279.30 K | $822.81 M |
| 02/10/2026 | $14.66 | $14.72 (0.41%) | $14.95 | $14.49 | 233.74 K | $804.77 M |
| 02/09/2026 | $14.60 | $14.38 (-1.51%) | $14.85 | $14.35 | 237.54 K | $786.18 M |
| 02/06/2026 | $13.97 | $14.55 (4.15%) | $14.95 | $13.97 | 527.97 K | $795.48 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.
