Free Trial

Mativ (MATV) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free MATV Stock Alerts
$18.53
+0.39 (+2.15%)
(As of 05/8/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media

Mativ Stock Price Performance

5 Day
Performance
+1.59%
1 Month
Performance
+0.82%
3 Month
Performance
+57.43%
6 Month
Performance
+40.59%
Year-To-Date
Performance
+21.03%
1 Year
Performance
+10.89%
Receive MATV Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Mativ and its competitors with MarketBeat's FREE daily newsletter

Ad TradeSmith
The A.I. story nobody is telling you (Read ASAP)
There's been a lot of buzz surrounding A.I. over the past year... Most of it is just hype and speculation. But there's one recent A.I. development you NEED to hear about...
Click here to see Louis' new video for yourself.

MATV Stock Chart for Thursday, May, 9, 2024

MATV Chart by TradingView

Mativ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/08/2024$18.14$18.53
+2.15%		$18.53$18.07305,374 shs$1.01 billion
05/07/2024$18.41$18.14
-1.47%		$18.62$18.05363,199 shs$985.00 million
05/06/2024$18.24$18.41
+0.93%		$18.78$18.34314,292 shs$999.66 million
05/03/2024$18.35$18.24
-0.60%		$18.81$18.14196,826 shs$990.43 million
05/02/2024$18.00$18.35
+1.94%		$18.50$18.23295,440 shs$996.41 million
05/01/2024$18.26$18.00
-1.40%		$18.76$17.97291,040 shs$977.40 million
04/30/2024$18.57$18.26
-1.70%		$18.55$18.15205,469 shs$991.25 million
04/29/2024$17.88$18.57
+3.86%		$18.74$18.01274,617 shs$1.01 billion
04/26/2024$17.84$17.90
+0.34%		$18.21$17.62184,408 shs$971.97 million
04/25/2024$18.34$17.84
-2.73%		$18.25$17.70249,169 shs$968.71 million
04/24/2024$18.19$18.34
+0.82%		$18.35$17.85225,489 shs$995.86 million
04/23/2024$17.85$18.19
+1.90%		$18.33$17.62221,121 shs$987.72 million
04/22/2024$17.88$17.85
-0.17%		$18.07$17.71242,642 shs$969.26 million
04/19/2024$17.62$17.89
+1.53%		$17.89$17.40263,365 shs$971.43 million
04/18/2024$17.22$17.62
+2.32%		$17.87$17.31316,862 shs$956.77 million
04/17/2024$17.42$17.22
-1.15%		$17.84$17.16216,171 shs$935.05 million
04/16/2024$17.40$17.42
+0.11%		$17.56$16.87225,821 shs$945.91 million
04/15/2024$17.42$17.40
-0.11%		$17.58$17.18249,265 shs$944.82 million
04/12/2024$17.86$17.42
-2.46%		$17.90$17.32186,124 shs$945.91 million
04/11/2024$17.74$17.86
+0.68%		$18.06$17.60224,300 shs$969.80 million
04/10/2024$18.58$17.74
-4.52%		$18.12$17.50270,784 shs$963.28 million
04/09/2024$18.38$18.58
+1.09%		$18.71$18.44233,680 shs$1.01 billion
04/08/2024$18.61$18.38
-1.24%		$18.95$18.35169,020 shs$998.03 million
04/05/2024$18.50$18.61
+0.59%		$18.70$18.36191,696 shs$1.01 billion
04/04/2024$18.38$18.50
+0.65%		$19.00$18.39271,790 shs$1.00 billion
04/03/2024$18.65$18.38
-1.45%		$18.75$17.78553,648 shs$998.03 million
04/02/2024$18.56$18.65
+0.48%		$18.68$17.93594,978 shs$1.01 billion
04/01/2024$18.75$18.56
-1.01%		$18.92$18.37236,688 shs$1.01 billion
03/29/2024$18.75$18.75$19.03$18.34557,088 shs$1.02 billion
03/28/2024$18.41$18.75
+1.85%		$19.03$18.34557,088 shs$1.02 billion
03/27/2024$17.79$18.41
+3.49%		$18.75$18.03572,188 shs$999.66 million
03/26/2024$17.55$17.79
+1.37%		$18.12$17.69351,437 shs$966.00 million
03/25/2024$17.45$17.55
+0.57%		$18.01$17.55322,873 shs$952.97 million
03/22/2024$17.90$17.45
-2.51%		$18.07$17.36280,260 shs$947.54 million
03/21/2024$18.02$17.90
-0.67%		$18.09$17.71362,039 shs$971.97 million
03/20/2024$17.54$18.02
+2.74%		$18.22$17.71497,464 shs$978.49 million
03/19/2024$17.75$17.54
-1.18%		$18.07$17.25346,462 shs$952.42 million
03/18/2024$17.88$17.75
-0.73%		$17.94$17.51436,164 shs$963.83 million
03/15/2024$17.54$17.88
+1.94%		$18.15$17.381.73 million shs$970.88 million
03/14/2024$18.11$17.54
-3.15%		$18.09$17.37351,767 shs$952.42 million
Exposed: 10 CENT Crypto to Explode May 20th? (Ad)

Chris Rowe – the man who recommended Amazon in 1998… Bitcoin and Ethereum in 2017… And has spotted 44 different coins that have returned over 100%... Today, he is now making the biggest crypto call of his ENTIRE career…

Click For My #1 FREE Crypto for 2024
03/13/2024$18.03$18.11
+0.44%		$18.50$17.91476,873 shs$983.37 million
03/12/2024$18.15$18.03
-0.66%		$18.42$17.80380,118 shs$979.03 million
03/11/2024$18.00$18.15
+0.83%		$18.55$17.69423,529 shs$985.55 million
03/08/2024$18.18$17.99
-1.05%		$18.90$17.99377,888 shs$976.86 million
03/07/2024$18.04$18.18
+0.78%		$18.69$18.01345,031 shs$987.17 million
03/06/2024$17.98$18.04
+0.33%		$18.57$17.87392,655 shs$979.57 million
03/05/2024$17.92$17.98
+0.33%		$18.37$17.71428,222 shs$976.31 million
03/04/2024$17.60$17.92
+1.82%		$18.36$17.42530,761 shs$971.28 million
03/01/2024$17.37$17.60
+1.32%		$17.87$17.12534,421 shs$953.92 million
02/29/2024$16.59$17.37
+4.70%		$17.48$16.77609,931 shs$941.47 million
02/28/2024$16.97$16.59
-2.24%		$16.93$16.29416,394 shs$899.18 million
02/27/2024$16.30$16.97
+4.11%		$17.59$16.251.39 million shs$919.77 million
02/26/2024$16.32$16.30
-0.12%		$16.55$15.83621,504 shs$883.46 million
02/23/2024$16.78$16.32
-2.74%		$16.92$15.891.08 million shs$884.54 million
02/22/2024$11.76$16.78
+42.69%		$16.95$12.161.94 million shs$909.48 million
02/21/2024$12.07$11.76
-2.57%		$12.12$11.67407,778 shs$637.39 million
02/20/2024$12.60$12.07
-4.21%		$12.58$11.99476,863 shs$654.19 million
02/19/2024$12.60$12.60$12.77$12.36286,000 shs$682.93 million
02/16/2024$12.73$12.60
-1.02%		$12.77$12.36286,027 shs$682.92 million
02/15/2024$12.13$12.73
+4.95%		$12.79$12.32430,685 shs$689.98 million
02/14/2024$11.91$12.13
+1.85%		$12.24$11.86288,601 shs$657.45 million
02/13/2024$12.77$11.91
-6.73%		$12.34$11.76563,345 shs$645.52 million
02/12/2024$12.07$12.77
+5.80%		$12.90$12.18421,645 shs$692.13 million
02/09/2024$11.77$12.07
+2.55%		$12.14$11.59316,692 shs$654.19 million
02/08/2024$11.35$11.77
+3.70%		$11.84$11.22381,505 shs$637.93 million
02/07/2024$11.38$11.35
-0.26%		$11.44$11.05462,872 shs$615.17 million

Related Companies:
This page (NYSE:MATV) was last updated on 5/9/2024 by MarketBeat.com Staff

From Our Partners
Tech GIANT’s Plans to Revolutionize Crypto…
Crypto 101 Media
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Dems have chosen Biden replacement?
Paradigm Press
348 million Americans lives to END as we know it?
The Oxford Club
Gold Set to EXPLODE!
Gold Safe Exchange
Obama’s Forever Term [exposed]
Porter & Company