Free Trial
→ “Generational Bull Run” Incoming (From Unstoppable Prosperity) (Ad) Free MATV Stock Alerts

Mativ (MATV) Stock Chart & Stock Price History

$18.72
+0.70 (+3.88%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrends

Mativ Stock Price Performance

5 Day
Performance
+7.76%
1 Month
Performance
+8.65%
3 Month
Performance
+3.13%
6 Month
Performance
+41.78%
Year-To-Date
Performance
+20.57%
1 Year
Performance
+17.36%
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 Unstoppable Prosperity
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.
You can find out what they are by clicking here now.

MATV Stock Chart for Friday, July, 26, 2024

MATV Chart by TradingView

Mativ Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/25/2024$17.41$18.02
+3.50%		$18.10$17.35319,205 shs$978.85 million
07/24/2024$17.95$17.41
-3.01%		$18.16$17.39234,160 shs$945.71 million
07/23/2024$17.75$17.95
+1.13%		$18.21$17.61296,855 shs$975.04 million
07/22/2024$17.13$17.75
+3.62%		$17.78$16.99272,627 shs$964.18 million
07/19/2024$17.34$17.12
-1.27%		$17.44$16.85361,860 shs$929.96 million
07/18/2024$17.05$17.34
+1.70%		$17.56$17.00373,691 shs$941.91 million
07/17/2024$16.85$17.05
+1.19%		$17.48$16.681.19 million shs$926.16 million
07/16/2024$15.94$16.85
+5.71%		$17.31$15.843.07 million shs$915.29 million
07/15/2024$15.74$15.94
+1.27%		$16.08$15.71409,558 shs$865.86 million
07/12/2024$16.13$15.74
-2.42%		$16.67$15.68433,702 shs$855.04 million
07/11/2024$15.62$16.13
+3.27%		$16.35$15.711.01 million shs$876.18 million
07/10/2024$15.94$15.62
-2.01%		$16.10$15.52276,795 shs$848.48 million
07/09/2024$16.26$15.94
-1.97%		$16.27$15.83171,586 shs$865.86 million
07/08/2024$16.01$16.26
+1.56%		$16.39$16.04210,668 shs$883.24 million
07/05/2024$16.51$16.01
-3.03%		$16.39$15.82157,332 shs$869.66 million
07/04/2024$16.48$16.51
+0.18%		$16.61$16.00141,002 shs$896.82 million
07/03/2024$15.99$16.48
+3.06%		$16.61$16.00141,002 shs$895.24 million
07/02/2024$15.99$15.99$16.26$15.91204,290 shs$868.58 million
07/01/2024$16.96$15.99
-5.72%		$16.96$15.85226,261 shs$868.58 million
06/28/2024$17.01$16.96
-0.26%		$17.46$16.68560,125 shs$921.32 million
06/27/2024$16.99$17.01
+0.09%		$17.23$16.77172,276 shs$923.71 million
06/26/2024$16.91$16.99
+0.47%		$17.01$16.61180,216 shs$922.90 million
06/25/2024$17.27$16.91
-2.08%		$17.19$16.83173,047 shs$918.55 million
06/24/2024$17.18$17.27
+0.52%		$17.60$17.05225,345 shs$938.16 million
06/21/2024$17.10$17.18
+0.47%		$17.43$16.931.01 million shs$933.22 million
06/20/2024$17.18$17.10
-0.47%		$17.30$17.01247,508 shs$928.87 million
06/19/2024$17.21$17.18
-0.17%		$17.43$16.86407,219 shs$933.27 million
06/18/2024$16.93$17.21
+1.65%		$17.43$16.89407,219 shs$934.85 million
06/17/2024$16.53$16.93
+2.42%		$16.93$15.73309,418 shs$919.64 million
06/14/2024$17.83$16.52
-7.35%		$17.53$16.35311,650 shs$897.37 million
06/13/2024$17.83$17.83$17.92$17.54240,468 shs$968.53 million
06/12/2024$16.74$17.83
+6.51%		$18.20$17.44332,628 shs$968.53 million
06/11/2024$16.45$16.74
+1.76%		$17.05$16.10408,989 shs$909.32 million
06/10/2024$16.81$16.45
-2.14%		$16.62$16.31328,178 shs$893.56 million
06/07/2024$17.22$16.81
-2.38%		$17.21$16.68197,962 shs$913.12 million
06/06/2024$17.10$17.22
+0.70%		$17.39$17.07252,898 shs$935.39 million
06/05/2024$16.87$17.10
+1.36%		$17.12$16.77194,050 shs$928.92 million
06/04/2024$17.46$16.87
-3.38%		$17.17$16.68332,251 shs$916.38 million
06/03/2024$17.97$17.46
-2.84%		$18.26$17.36482,415 shs$948.43 million
05/31/2024$18.39$17.97
-2.31%		$18.49$17.83244,451 shs$975.91 million
“Generational Bull Run” Incoming (Ad)

LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 special FREE Gifts during the event.

You can find out what they are by clicking here now.
05/30/2024$17.64$18.39
+4.25%		$18.40$17.84402,660 shs$998.95 million
05/29/2024$18.43$17.64
-4.29%		$18.09$17.58228,297 shs$958.21 million
05/28/2024$18.72$18.43
-1.55%		$18.96$18.19456,179 shs$1.00 billion
05/27/2024$18.72$18.72$19.34$18.70417,500 shs$1.02 billion
05/24/2024$18.81$18.72
-0.48%		$19.33$18.70417,576 shs$1.02 billion
05/23/2024$18.88$18.81
-0.37%		$18.86$18.49330,034 shs$1.02 billion
05/22/2024$19.04$18.88
-0.81%		$19.08$18.74361,341 shs$1.03 billion
05/21/2024$18.47$19.04
+3.06%		$19.04$18.38313,869 shs$1.03 billion
05/20/2024$18.31$18.47
+0.87%		$18.55$18.30360,973 shs$1.00 billion
05/17/2024$17.95$18.30
+1.95%		$18.31$17.92300,176 shs$994.06 million
05/16/2024$17.78$17.95
+0.96%		$17.99$17.50224,460 shs$975.04 million
05/15/2024$17.79$17.78
-0.06%		$18.22$17.78225,767 shs$965.81 million
05/14/2024$17.04$17.79
+4.40%		$17.95$17.47295,985 shs$966.35 million
05/13/2024$18.14$17.04
-6.06%		$18.59$17.03438,910 shs$925.61 million
05/10/2024$18.48$18.14
-1.84%		$18.89$18.01274,692 shs$985.00 million
05/09/2024$18.53$18.48
-0.27%		$18.60$17.02452,197 shs$1.00 billion
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

Related Companies:
This page (NYSE:MATV) was last updated on 7/26/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
We recommended Nvidia in 2016, now we’re recommending this…
The AI boom is just getting started. And the real wealth has still to be made…
Porter & Company | Sponsored
NEW AI developed by trader who won 1,129% (in 2 days)
Earlier this year one legendary trader captured a 1,129% win (in just 2 days) ... LIVE in front of thousands o...
Monument Traders Alliance | Sponsored
Breaking News: Elon Musk Invents New Type of A.I. (Shocking)
Could Elon's New Device be Bigger than the iPhone? According to 30-year Silicon Valley and Wall Street vete...
InvestorPlace | Sponsored
Tim Sykes’ Urgent Trade Alert: “Make this move now”
WARNING: 80 Wall Street banks are gearing up for MASSIVE D.C. shock (June 12) This $2 trillion D.C. shock i...
Timothy Sykes | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored
Brace Yourself: Experts calling for Bitcoin to hit $100k
For the past few months, Bitcoin has been trading flat… It's been stuck around the $60,000 to $72,000 range...
Crypto 101 Media | Sponsored