5 DAY PERFORMANCE
-23.26%
1 MONTH PERFORMANCE
-25.90%
3 MONTH PERFORMANCE
+16.67%
6 MONTH PERFORMANCE
+12.68%
YEAR-TO-DATE PERFORMANCE
-23.95%
1 YEAR PERFORMANCE
-24.76%
Mativ Holdings Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.11 | $12.26 (1.24%) | $12.32 | $11.96 | 85.68 K | $676.57 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 |
| 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 |
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.
