S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Watch for your Federal QR code (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Watch for your Federal QR code (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Watch for your Federal QR code (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Watch for your Federal QR code (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Watch for your Federal QR code (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Watch for your Federal QR code (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes
S&P 500   5,088.80
DOW   39,131.53
QQQ   436.78
How this AP photographer captured a unique splash at the swimming worlds with an underwater camera
Watch for your Federal QR code (Ad)
Consumers are increasingly pushing back against price increases — and winning
Corruption scandals cast a shadow over Portugal’s early general election and may favor populists
Watch for your Federal QR code (Ad)
Tax-free status of movie, music and games traded online is on table as WTO nations meet in Abu Dhabi
Delays in promised Western military aid to Ukraine are costing lives, the defense minister says
Free Stock Analysis Report: See The True Value of Any Stock (Ad)
Caribbean leaders meet with Haiti's prime minister. Foreign force deployment is on the agenda
MILAN FASHION PHOTOS: Feben, Rave Review promote looks for women of all shapes, ages and sizes

Mativ (MATV) Stock Chart & Stock Price History

$16.32
-0.46 (-2.74%)
(As of 02/23/2024 ET)

Mativ Stock Price Performance

5 Day
Performance
+35.21%
1 Month
Performance
+24.25%
3 Month
Performance
+28.20%
6 Month
Performance
+1.05%
Year-To-Date
Performance
+6.60%
1 Year
Performance
-38.62%
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 Sunday, February, 25, 2024

Mativ Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/06/2024$11.30$11.38
+0.71%
$11.65$11.28439,013 shs$616.80 million
02/05/2024$11.51$11.30
-1.82%
$11.39$10.78599,744 shs$612.46 million
02/02/2024$11.73$11.51
-1.88%
$11.72$11.03628,545 shs$623.84 million
02/01/2024$12.03$11.73
-2.49%
$12.27$11.64469,170 shs$635.77 million
01/31/2024$12.57$12.03
-4.30%
$12.61$11.97448,830 shs$652.04 million
01/30/2024$13.03$12.57
-3.53%
$13.00$12.54301,771 shs$681.29 million
01/29/2024$13.02$13.03
+0.08%
$13.04$12.66378,225 shs$706.23 million
01/26/2024$13.14$13.02
-0.88%
$13.31$12.86319,555 shs$705.70 million
01/25/2024$14.01$13.14
-6.25%
$14.62$12.92568,477 shs$711.92 million
01/24/2024$13.99$14.01
+0.14%
$14.27$13.84323,933 shs$759.34 million
01/23/2024$13.48$13.99
+3.82%
$14.23$13.87433,417 shs$758.26 million
01/22/2024$12.48$13.48
+7.97%
$13.50$12.55476,277 shs$730.35 million
01/19/2024$12.68$12.49
-1.50%
$12.84$12.03469,014 shs$676.96 million
01/18/2024$12.89$12.68
-1.63%
$13.04$12.41434,053 shs$687.26 million
01/17/2024$13.01$12.89
-0.92%
$13.17$12.69427,423 shs$698.64 million
01/16/2024$13.09$13.01
-0.61%
$13.08$12.82478,896 shs$705.14 million
01/15/2024$13.09$13.09$13.69$12.93355,900 shs$709.48 million
01/12/2024$13.23$13.09
-1.06%
$13.69$12.93355,931 shs$709.48 million
01/11/2024$13.54$13.23
-2.29%
$13.53$13.11368,690 shs$717.08 million
01/10/2024$13.33$13.54
+1.58%
$13.61$13.21568,731 shs$733.87 million
01/09/2024$14.97$13.33
-10.96%
$14.70$13.03816,790 shs$722.49 million
01/08/2024$14.93$14.97
+0.27%
$15.66$14.79639,833 shs$811.37 million
01/05/2024$14.59$14.93
+2.33%
$15.43$14.28718,820 shs$809.21 million
01/04/2024$14.70$14.59
-0.75%
$14.86$14.42896,461 shs$790.78 million
01/03/2024$15.87$14.70
-7.37%
$15.68$14.571.02 million shs$796.74 million
01/02/2024$15.31$15.87
+3.66%
$15.98$15.03929,860 shs$860.15 million
01/01/2024$15.31$15.31$15.63$15.08850,600 shs$829.80 million
12/29/2023$15.62$15.31
-1.98%
$15.63$15.08850,391 shs$829.80 million
12/28/2023$15.49$15.62
+0.84%
$15.74$15.17792,151 shs$846.60 million
12/27/2023$15.70$15.49
-1.34%
$15.84$15.24889,264 shs$839.56 million
12/26/2023$15.41$15.70
+1.88%
$15.75$15.13917,828 shs$850.94 million
12/25/2023$15.41$15.41$15.64$15.16695,500 shs$835.24 million
12/22/2023$15.10$15.41
+2.05%
$15.64$15.16695,335 shs$835.22 million
12/21/2023$14.56$15.10
+3.71%
$15.12$14.61694,951 shs$818.42 million
12/20/2023$14.33$14.56
+1.61%
$15.04$14.31826,993 shs$789.15 million
12/19/2023$13.92$14.33
+2.95%
$14.53$14.10518,238 shs$776.69 million
12/18/2023$13.89$13.92
+0.22%
$14.34$13.84403,702 shs$754.46 million
12/15/2023$14.47$13.89
-4.01%
$14.50$13.701.35 million shs$752.84 million
12/14/2023$12.98$14.47
+11.48%
$14.62$13.41899,857 shs$784.27 million
12/13/2023$12.05$12.98
+7.72%
$13.02$11.611.45 million shs$703.52 million
12/12/2023$11.95$12.05
+0.84%
$12.26$11.60517,426 shs$653.11 million
12/11/2023$12.36$11.95
-3.32%
$12.51$11.90416,990 shs$647.70 million
12/08/2023$12.03$12.36
+2.74%
$12.59$12.03401,328 shs$669.92 million
12/07/2023$12.06$12.03
-0.25%
$12.20$11.83563,971 shs$652.04 million
12/06/2023$13.23$12.06
-8.84%
$13.42$12.00627,179 shs$653.66 million
12/05/2023$13.67$13.23
-3.22%
$13.62$13.17360,834 shs$717.07 million
12/04/2023$13.71$13.67
-0.29%
$13.84$13.34587,269 shs$740.91 million
12/01/2023$11.70$13.71
+17.18%
$13.77$11.69962,497 shs$743.08 million
11/30/2023$11.78$11.70
-0.68%
$11.89$11.60481,202 shs$638.49 million
11/29/2023$11.93$11.78
-1.26%
$12.15$11.62584,416 shs$638.48 million
11/28/2023$12.28$11.93
-2.85%
$12.28$11.92443,010 shs$646.61 million
11/27/2023$12.73$12.28
-3.53%
$12.72$12.17499,959 shs$665.58 million
11/24/2023$12.71$12.73
+0.16%
$13.07$12.63142,991 shs$689.97 million

This page (NYSE:MATV) was last updated on 2/25/2024 by MarketBeat.com Staff