Mativ (MATV) Stock Chart & Stock Price History

Mativ logo
$8.91 -0.52 (-5.51%)
Closing price 02/7/2025 03:59 PM Eastern
Extended Trading
$8.90 -0.01 (-0.11%)
As of 02/7/2025 04:02 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 Polygon.io. Learn more.

Mativ Stock Price Performance

5 Day
Performance
-2.78%
1 Month
Performance
-7.28%
3 Month
Performance
-32.65%
6 Month
Performance
-51.99%
Year-To-Date
Performance
-18.26%
1 Year
Performance
-26.18%
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.

MATV Stock Chart for Monday, February, 10, 2025

Mativ Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
02/07/2025$9.41$8.91
-5.33%
$9.48$8.88481,510 shs$484.17 million
02/06/2025$9.17$9.41
+2.70%
$9.48$9.20638,753 shs$511.45 million
02/05/2025$9.28$9.17
-1.25%
$9.31$9.10296,203 shs$498.03 million
02/04/2025$9.08$9.28
+2.26%
$9.33$9.09418,508 shs$504.29 million
02/03/2025$9.55$9.08
-4.96%
$9.30$8.93416,511 shs$493.19 million
01/31/2025$9.51$9.55
+0.42%
$9.72$9.35429,474 shs$518.91 million
01/30/2025$9.61$9.51
-1.05%
$9.71$9.36314,725 shs$516.77 million
01/29/2025$9.45$9.61
+1.69%
$9.62$9.21434,857 shs$522.26 million
01/28/2025$9.85$9.45
-4.05%
$9.94$9.44327,898 shs$513.57 million
01/27/2025$9.69$9.85
+1.70%
$9.91$9.52442,648 shs$535.21 million
01/24/2025$9.54$9.69
+1.52%
$9.71$9.53293,402 shs$526.28 million
01/23/2025$9.49$9.54
+0.53%
$9.63$9.41351,700 shs$518.40 million
01/22/2025$9.94$9.49
-4.55%
$9.77$9.44385,727 shs$515.69 million
01/21/2025$9.56$9.94
+3.96%
$10.13$9.63561,458 shs$540.25 million
01/20/2025$9.56$9.56$9.99$9.48366,578 shs$519.65 million
01/17/2025$9.66$9.56
-0.98%
$9.99$9.48366,578 shs$519.65 million
01/16/2025$9.88$9.66
-2.25%
$9.96$9.56520,682 shs$524.82 million
01/15/2025$9.87$9.88
+0.10%
$10.44$9.82435,135 shs$536.84 million
01/14/2025$9.68$9.87
+1.96%
$9.93$9.63348,184 shs$536.30 million
01/13/2025$9.61$9.68
+0.73%
$9.70$9.44369,186 shs$525.97 million
01/10/2025$9.98$9.61
-3.71%
$10.16$9.46425,066 shs$522.17 million
01/09/2025$9.98$9.98$10.19$9.75708,979 shs$542.27 million

This page (NYSE:MATV) was last updated on 2/10/2025 by MarketBeat.com Staff
From Our Partners