Go Pro

Mativ (MATV) Stock Chart & Stock Price History

Mativ logo
$12.17 +0.10 (+0.83%)
Closing price 03:59 PM Eastern
Extended Trading
$12.42 +0.26 (+2.10%)
As of 07:30 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Massive. Learn more.

Mativ Stock Price Performance

The Mativ (MATV) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has increased 1.21%, with a year-to-date return of 0.25%. In the past month, the stock has increased 51.46%, reflecting recent market activity.

As of the latest close, Mativ traded at $12.17 with a market cap of $670.81 million and volume of 499,605 shares.

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.

SMS is currently available in Australia, Belgium, Canada, France, Germany, Ireland, Italy, New Zealand, the Netherlands, Singapore, South Africa, Spain, Switzerland, the United Kingdom, and the United States. By entering your phone number and clicking the sign-up button, you agree to receive periodic text messages from MarketBeat at the phone number you submitted, including texts that may be sent using an automatic telephone dialing system. Message and data rates may apply. Message frequency will vary. Messages will consist of stock alerts, news stories, and partner advertisements/offers. Consent is not a condition of the purchase of any goods or services. Text HELP for help/customer support. Unsubscribe at any time by replying "STOP" to any text message that you receive from MarketBeat or by visiting our mailing preferences page. Read our full terms of service and privacy policy.
5 Day
Performance
-0.19%
1 Month
Performance
+51.46%
3 Month
Performance
+50.08%
Year-To-Date
Performance
+0.25%
1 Year
Performance
+1.21%

MATV Stock Chart for Wednesday, August, 19, 2026

Mativ Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/19/2026$12.06$12.17
+0.89%
$12.48$12.09499,605 shs$670.81 million
08/18/2026$12.18$12.06
-0.96%
$12.24$11.91373,251 shs$664.88 million
08/17/2026$12.19$12.18
-0.11%
$12.33$11.74530,236 shs$671.36 million
08/14/2026$12.14$12.19
+0.41%
$12.30$11.86573,534 shs$672.08 million
08/13/2026$12.57$12.14
-3.40%
$12.58$11.79666,290 shs$669.32 million
08/12/2026$12.83$12.57
-2.02%
$12.89$12.37583,859 shs$692.82 million
08/11/2026$12.84$12.83
-0.09%
$13.36$12.75883,170 shs$707.13 million
08/10/2026$12.84$12.84
+0.02%
$13.55$12.401.09 million shs$707.74 million
08/07/2026$11.71$12.84
+9.60%
$12.89$11.261.41 million shs$707.58 million
08/06/2026$9.62$11.71
+21.78%
$11.85$10.101.26 million shs$645.59 million
08/05/2026$9.19$9.62
+4.68%
$9.63$9.09525,798 shs$530.14 million
08/04/2026$9.07$9.19
+1.26%
$9.26$8.98617,935 shs$506.44 million
08/03/2026$8.73$9.07
+4.00%
$9.20$8.86469,631 shs$500.13 million
07/31/2026$8.54$8.73
+2.23%
$8.85$8.37462,488 shs$480.90 million
07/30/2026$8.67$8.54
-1.56%
$8.64$8.30453,613 shs$470.45 million
07/29/2026$8.72$8.67
-0.58%
$8.79$8.48390,488 shs$477.89 million
07/28/2026$8.25$8.72
+5.76%
$8.77$8.36408,591 shs$480.68 million
07/27/2026$8.14$8.25
+1.36%
$8.33$8.12333,301 shs$454.52 million
07/24/2026$7.84$8.14
+3.71%
$8.26$7.82321,745 shs$448.40 million
07/23/2026$8.13$7.84
-3.52%
$8.10$7.82506,076 shs$432.36 million
07/22/2026$8.06$8.13
+0.87%
$8.30$7.99381,551 shs$448.10 million
07/21/2026$7.96$8.06
+1.32%
$8.10$7.75464,171 shs$444.27 million
07/20/2026$8.04$7.96
-1.00%
$8.05$7.86356,366 shs$438.48 million

This page (NYSE:MATV) was last updated on 8/19/2026 by MarketBeat.com Staff.
From Our Partners