UK markets close in 7 hours 47 minutes

Mativ Holdings, Inc. (MATV)

NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
18.00-0.26 (-1.42%)
At close: 04:00PM EDT
18.35 +0.35 (+1.94%)
After hours: 06:01PM EDT
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
01 May 202418.3618.7617.9718.0018.00291,300
30 Apr 202418.1918.5518.1518.2618.26206,500
29 Apr 202417.9418.7417.9418.5618.56274,600
26 Apr 202417.9418.2117.6217.8817.88184,400
25 Apr 202418.0618.2517.7017.8417.84251,500
24 Apr 202417.9618.3517.8518.3418.34225,500
23 Apr 202417.7718.3417.5518.1918.19221,100
22 Apr 202417.9118.0717.7117.8517.85242,600
19 Apr 202417.4717.9017.3617.8817.88263,400
18 Apr 202417.4217.8717.3117.6017.60316,900
17 Apr 202417.6617.8417.1617.2217.22216,200
16 Apr 202417.1717.5616.8717.4317.43225,800
15 Apr 202417.4117.5817.1817.4117.41249,200
12 Apr 202417.7117.9017.3217.4217.42186,100
11 Apr 202417.8418.0617.6017.8617.86224,300
10 Apr 202417.8518.1217.5017.7417.74270,800
09 Apr 202418.5218.7118.4418.5818.58233,700
08 Apr 202418.8318.9518.3518.3818.38169,000
05 Apr 202418.3618.7018.3618.6118.61191,700
04 Apr 202418.7319.0018.3918.5018.50271,900
03 Apr 202418.5818.7517.7818.3818.38565,000
02 Apr 202418.2618.6817.9318.6518.65595,000
01 Apr 202418.9018.9218.3718.5618.56248,000
28 Mar 202418.3419.0218.3418.7518.75557,100
27 Mar 202418.1118.7518.0318.4118.41572,200
26 Mar 202417.7718.1317.6917.7817.78351,400
25 Mar 202417.5618.0117.5517.5517.55391,600
22 Mar 202417.8818.0717.3617.4517.45280,300
21 Mar 202418.0418.0917.7117.9117.91362,000
20 Mar 202417.9418.2217.7118.0318.03498,200
19 Mar 202417.7018.0717.2517.5417.54348,200
18 Mar 202417.8517.9417.5117.7517.75436,500
15 Mar 202417.4018.1517.3817.8817.881,735,500
14 Mar 202417.9518.0917.3717.5417.54351,800
13 Mar 202417.9618.5017.9118.1118.11495,000
12 Mar 202418.1518.4217.8018.0318.03557,700
11 Mar 202417.8318.5517.6918.1718.17423,500
08 Mar 202418.5218.9017.9918.0018.00378,900
07 Mar 202418.3118.6918.0118.1818.18346,300
07 Mar 20240.1 Dividend
06 Mar 202418.3518.5717.8718.0417.94392,700
05 Mar 202417.7118.3717.7117.9817.88429,500
04 Mar 202417.5518.3617.3617.9417.84530,800
01 Mar 202417.3117.8717.1117.6017.50534,400
29 Feb 202416.9617.4816.7717.3717.27613,300
28 Feb 202416.8716.9416.2716.5916.50416,400
27 Feb 202416.3417.5916.2516.9816.891,389,500
26 Feb 202416.2516.5515.8316.3016.21622,100
23 Feb 202416.5016.9215.8916.3216.231,081,300
22 Feb 202412.0216.9512.0216.7816.691,938,500
21 Feb 202411.9912.1211.6711.7611.69409,200
20 Feb 202412.2812.5811.9912.0712.00477,300
16 Feb 202412.5612.7712.3612.6012.53286,000
15 Feb 202412.3212.7912.3212.7312.66430,700
14 Feb 202412.1112.2411.8612.1312.06288,600
13 Feb 202412.1312.3411.7611.9111.84563,500
12 Feb 202412.0912.9012.0912.7812.71421,600
09 Feb 202411.7712.1411.5612.0712.00316,700
08 Feb 202411.3511.8411.2211.7711.70381,500
07 Feb 202411.3711.4411.0511.3511.29462,900
06 Feb 202411.2811.6511.2811.3811.32439,000
05 Feb 202411.2111.3910.7811.3011.24640,400
02 Feb 202411.5011.7311.0311.5111.45628,500
01 Feb 202412.0712.2711.6411.7311.66469,200
31 Jan 202412.3612.6111.9712.0311.96450,300
30 Jan 202412.8913.0012.5412.5812.51301,800
29 Jan 202413.0213.0412.6613.0312.96378,200
26 Jan 202413.1113.3112.8613.0212.95319,600
25 Jan 202414.3214.6212.9213.1313.06568,500
24 Jan 202414.1514.2713.8314.0013.92323,900
23 Jan 202413.9114.2313.8713.9913.91433,400
22 Jan 202412.5013.5012.5013.4813.41476,300
19 Jan 202412.8312.8512.0312.4812.41469,000
18 Jan 202413.0113.0412.4112.6812.61434,700
17 Jan 202412.7513.1712.7012.8912.82427,400
16 Jan 202412.9713.0812.8213.0112.94478,900
12 Jan 202413.5013.6912.9313.0913.02355,900
11 Jan 202413.4013.5313.1113.2313.16368,700
10 Jan 202413.2813.6113.2113.5413.46568,700
09 Jan 202414.7014.7013.0313.3313.26940,500
08 Jan 202414.8415.6614.7914.9714.89640,300
05 Jan 202414.4415.4314.2814.9314.85718,800
04 Jan 202414.7414.8614.4214.5914.51896,500
03 Jan 202415.6815.6814.5714.7014.621,018,100
02 Jan 202415.1315.9815.0315.8715.78930,200
29 Dec 202315.5015.6315.0815.3115.23850,700
28 Dec 202315.3315.7415.1715.6215.53796,200
27 Dec 202315.6915.8415.2415.4915.40889,300
26 Dec 202315.5115.7515.1315.7015.61921,200
22 Dec 202315.2315.6415.1615.4115.32695,500
21 Dec 202314.7515.1214.6115.1015.02694,900
20 Dec 202314.3315.0414.3114.5714.49827,000
19 Dec 202314.1114.5314.1014.3314.25521,000
18 Dec 202314.0614.3413.8413.9213.84403,700
15 Dec 202314.4914.5013.7013.8913.811,352,900
14 Dec 202313.3514.6213.3514.4714.39899,900
13 Dec 202311.9713.0211.6013.0012.931,454,400
12 Dec 202311.8512.2611.6012.0611.99517,400
11 Dec 202312.2412.3411.9011.9411.87417,000
08 Dec 202312.0312.5912.0312.3612.29401,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...