5 DAY PERFORMANCE
-18.52%
1 MONTH PERFORMANCE
-23.70%
3 MONTH PERFORMANCE
-3.45%
6 MONTH PERFORMANCE
+1.09%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
-12.25%
Mativ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/05/2026 | $12.55 | $12.05 (-4.02%) | $12.55 | $11.11 | 417.36 K | |
| 11/04/2026 | $11.68 | $12.10 (3.6%) | $12.12 | $11.56 | 598.21 K | $667.80 M |
| 11/03/2026 | $11.63 | $11.17 (-3.96%) | $11.67 | $11.16 | 434.24 K | $616.47 M |
| 11/02/2026 | $11.60 | $11.59 (-0.09%) | $11.94 | $11.57 | 640.70 K | $639.65 M |
| 10/30/2026 | $11.20 | $11.34 (1.25%) | $11.46 | $11.12 | 592.42 K | $625.04 M |
| 10/29/2026 | $11.43 | $11.25 (-1.57%) | $11.62 | $11.24 | 473.40 K | $620.08 M |
| 10/28/2026 | $11.25 | $11.36 (0.98%) | $11.57 | $11.15 | 426.90 K | $626.14 M |
| 10/27/2026 | $11.69 | $11.37 (-2.74%) | $11.76 | $11.35 | 623.81 K | $626.69 M |
| 10/26/2026 | $12.19 | $11.59 (-4.92%) | $12.24 | $11.56 | 312.41 K | $638.82 M |
| 10/23/2026 | $12.04 | $12.06 (0.17%) | $12.10 | $11.65 | 350.32 K | $664.72 M |
| 10/22/2026 | $11.68 | $12.25 (4.88%) | $12.37 | $11.64 | 469.21 K | $675.20 M |
| 10/21/2026 | $11.55 | $11.74 (1.65%) | $11.86 | $11.43 | 596.10 K | $647.09 M |
| 10/20/2026 | $11.35 | $11.53 (1.59%) | $11.68 | $11.35 | 322.21 K | $635.51 M |
| 10/19/2026 | $11.25 | $11.41 (1.42%) | $11.42 | $11.22 | 357.31 K | $628.90 M |
| 10/16/2026 | $11.62 | $11.21 (-3.53%) | $11.76 | $11.15 | 366.60 K | $617.87 M |
| 10/15/2026 | $11.68 | $11.67 (-0.09%) | $11.73 | $11.48 | 273.73 K | $643.23 M |
| 10/14/2026 | $11.45 | $11.59 (1.22%) | $11.88 | $11.37 | 353.01 K | $638.82 M |
| 10/13/2026 | $11.27 | $11.64 (3.28%) | $11.71 | $11.21 | 469.80 K | $641.57 M |
| 10/12/2026 | $11.50 | $11.24 (-2.26%) | $11.64 | $11.23 | 367.21 K | $619.53 M |
| 10/09/2026 | $11.85 | $11.60 (-2.11%) | $11.85 | $11.45 | 264.30 K | $639.37 M |
| 10/08/2026 | $11.85 | $11.86 (0.08%) | $11.97 | $11.64 | 555.30 K | $653.70 M |
| 10/07/2026 | $12.02 | $11.92 (-0.83%) | $12.19 | $11.90 | 312.63 K | $657.01 M |
| 10/06/2026 | $12.25 | $12.21 (-0.33%) | $12.36 | $12.20 | 398.90 K | $672.99 M |
| 10/05/2026 | $11.78 | $12.11 (2.8%) | $12.14 | $11.47 | 406.80 K | $667.48 M |
| 10/02/2026 | $11.82 | $11.90 (0.68%) | $12.22 | $11.80 | 379.10 K | $655.90 M |
| 10/01/2026 | $11.60 | $11.65 (0.43%) | $11.72 | $11.13 | 462.84 K | $642.12 M |
| 09/30/2026 | $11.83 | $11.59 (-2.03%) | $11.83 | $11.51 | 460.74 K | $638.82 M |
| 09/29/2026 | $11.83 | $11.73 (-0.85%) | $11.93 | $11.66 | 353.72 K | $646.53 M |
| 09/28/2026 | $11.77 | $11.84 (0.59%) | $11.93 | $11.58 | 346.43 K | $652.60 M |
| 09/25/2026 | $12.17 | $11.92 (-2.05%) | $12.26 | $11.87 | 370.85 K | $657.01 M |
| 09/24/2026 | $12.23 | $12.17 (-0.49%) | $12.30 | $12.00 | 439.23 K | $670.79 M |
| 09/23/2026 | $12.43 | $12.29 (-1.13%) | $12.48 | $12.26 | 372.61 K | $677.40 M |
| 09/22/2026 | $12.32 | $12.56 (1.95%) | $12.75 | $12.32 | 585.10 K | $692.28 M |
| 09/21/2026 | $12.11 | $12.20 (0.74%) | $12.32 | $11.96 | 633.44 K | $672.44 M |
| 09/18/2026 | $11.99 | $11.99 (0%) | $12.10 | $11.74 | 999.02 K | $660.86 M |
| 09/17/2026 | $12.20 | $12.14 (-0.49%) | $12.32 | $11.97 | 332.64 K | $669.13 M |
| 09/16/2026 | $11.98 | $12.04 (0.5%) | $12.10 | $11.75 | 591.10 K | $663.62 M |
| 09/15/2026 | $11.72 | $11.89 (1.45%) | $12.08 | $11.71 | 669.60 K | $655.35 M |
| 09/14/2026 | $11.90 | $11.81 (-0.76%) | $12.13 | $11.72 | 427.10 K | $650.94 M |
| 09/11/2026 | $12.54 | $11.94 (-4.78%) | $12.54 | $11.92 | 428.38 K | $658.11 M |
| 09/10/2026 | $12.31 | $12.33 (0.16%) | $12.35 | $12.01 | 379.71 K | $679.60 M |
| 09/09/2026 | $12.61 | $12.44 (-1.35%) | $12.68 | $12.41 | 452.30 K | $685.67 M |
| 09/08/2026 | $12.60 | $12.56 (-0.32%) | $12.69 | $12.39 | 574.45 K | $692.28 M |
| 09/04/2026 | $12.54 | $12.66 (0.96%) | $12.72 | $12.37 | 409.30 K | $697.79 M |
| 09/03/2026 | $12.48 | $12.52 (0.32%) | $12.63 | $12.12 | 383.00 K | $690.08 M |
| 09/02/2026 | $12.10 | $12.48 (3.14%) | $12.64 | $12.10 | 520.82 K | $687.87 M |
| 09/01/2026 | $11.85 | $12.05 (1.69%) | $12.10 | $11.81 | 388.23 K | $664.17 M |
| 08/31/2026 | $12.11 | $11.89 (-1.82%) | $12.19 | $11.73 | 783.62 K | $655.35 M |
| 08/28/2026 | $12.13 | $12.13 (0%) | $12.32 | $12.00 | 417.16 K | $668.58 M |
| 08/27/2026 | $12.30 | $12.18 (-0.98%) | $12.30 | $12.02 | 573.30 K | $671.34 M |
| 08/26/2026 | $12.33 | $12.33 (0%) | $12.77 | $12.06 | 1.31 M | $679.60 M |
| 08/25/2026 | $12.02 | $12.35 (2.75%) | $12.59 | $11.96 | 550.03 K | $680.71 M |
| 08/24/2026 | $12.41 | $12.25 (-1.29%) | $12.74 | $12.04 | 473.40 K | $675.20 M |
| 08/21/2026 | $12.09 | $12.47 (3.14%) | $12.56 | $12.09 | 397.66 K | $687.32 M |
| 08/20/2026 | $11.92 | $12.00 (0.67%) | $12.07 | $11.77 | 668.30 K | $661.42 M |
| 08/19/2026 | $12.20 | $12.15 (-0.41%) | $12.48 | $12.09 | 499.61 K | $669.68 M |
| 08/18/2026 | $12.24 | $12.07 (-1.39%) | $12.24 | $11.91 | 373.67 K | $665.27 M |
| 08/17/2026 | $12.12 | $12.23 (0.91%) | $12.33 | $11.74 | 530.30 K | $674.09 M |
| 08/14/2026 | $12.15 | $12.21 (0.49%) | $12.30 | $11.86 | 573.54 K | $672.99 M |
| 08/13/2026 | $12.53 | $12.09 (-3.51%) | $12.58 | $11.79 | 666.30 K | $666.38 M |
| 08/12/2026 | $12.69 | $12.50 (-1.5%) | $12.89 | $12.37 | 583.90 K | $688.98 M |
| 08/11/2026 | $12.75 | $12.80 (0.39%) | $13.36 | $12.75 | 883.49 K | $705.51 M |
| 08/10/2026 | $12.90 | $12.80 (-0.78%) | $13.55 | $12.40 | 1.10 M | $705.51 M |
| 08/07/2026 | $11.39 | $12.89 (13.17%) | $12.89 | $11.26 | 1.41 M | $710.47 M |
| 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 |
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.
