Mativ (MATV) Stock Chart & Stock Price History → [BUY ALERT] Our #1 A.I. Stock for March (From Behind the Markets) (Ad) Free MATV Stock Alerts $18.75 +0.34 (+1.85%) (As of 03/28/2024 ET) Add Compare Share Share ChartStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaStock AnalysisChartCompetitorsDividendEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial Media Mativ Stock Price Performance5 Day Performance+7.45%1 Month Performance+7.94%3 Month Performance+22.47%6 Month Performance+31.49%Year-To-Date Performance+22.47%1 Year Performance-10.88% 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 Email Address Ad Crypto 101 MediaTop Project Outperforms BTC in 2023…According to a recently published report… One DeFi protocol boasted gains over 100% during one of the biggest crashes the crypto market has ever seen. And now, this crypto coin is set to soar in the parabolic bull run projected in 2024.Just click here for instant access to the #1 Coin for 2024. MATV Stock Chart for Friday, March, 29, 2024 MATV Chart by TradingView Mativ Share Price History Daily Weekly Monthly Time Frame Custom Range 1 Month 3 Months 6 Months Year-to-Date 1 Year Time Frame Start Date End Date Export to Excel DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization03/28/2024$18.41$18.75+1.85%$19.03$18.34557,088 shs$1.02 billion03/27/2024$17.79$18.41+3.49%$18.75$18.03572,188 shs$999.66 million03/26/2024$17.55$17.79+1.37%$18.12$17.69351,437 shs$966.00 million03/25/2024$17.45$17.55+0.57%$18.01$17.55322,873 shs$952.97 million03/22/2024$17.90$17.45-2.51%$18.07$17.36280,260 shs$947.54 million03/21/2024$18.02$17.90-0.67%$18.09$17.71362,039 shs$971.97 million Get the Latest News and Ratings for MATV and Related StocksEnter your email address below to receive the latest news and analysts' ratings for Mativ and its competitors with MarketBeat's FREE daily newsletter. 03/20/2024$17.54$18.02+2.74%$18.22$17.71497,464 shs$978.49 million03/19/2024$17.75$17.54-1.18%$18.07$17.25346,462 shs$952.42 million03/18/2024$17.88$17.75-0.73%$17.94$17.51436,164 shs$963.83 million03/15/2024$17.54$17.88+1.94%$18.15$17.381.73 million shs$970.88 million03/14/2024$18.11$17.54-3.15%$18.09$17.37351,767 shs$952.42 million03/13/2024$18.03$18.11+0.44%$18.50$17.91476,873 shs$983.37 million03/12/2024$18.15$18.03-0.66%$18.42$17.80380,118 shs$979.03 million03/11/2024$18.00$18.15+0.83%$18.55$17.69423,529 shs$985.55 million03/08/2024$18.18$17.99-1.05%$18.90$17.99377,888 shs$976.86 million03/07/2024$18.04$18.18+0.78%$18.69$18.01345,031 shs$987.17 million03/06/2024$17.98$18.04+0.33%$18.57$17.87392,655 shs$979.57 million03/05/2024$17.92$17.98+0.33%$18.37$17.71428,222 shs$976.31 million03/04/2024$17.60$17.92+1.82%$18.36$17.42530,761 shs$971.28 million03/01/2024$17.37$17.60+1.32%$17.87$17.12534,421 shs$953.92 million02/29/2024$16.59$17.37+4.70%$17.48$16.77609,931 shs$941.47 million02/28/2024$16.97$16.59-2.24%$16.93$16.29416,394 shs$899.18 million02/27/2024$16.30$16.97+4.11%$17.59$16.251.39 million shs$919.77 million02/26/2024$16.32$16.30-0.12%$16.55$15.83621,504 shs$883.46 million02/23/2024$16.78$16.32-2.74%$16.92$15.891.08 million shs$884.54 million02/22/2024$11.76$16.78+42.69%$16.95$12.161.94 million shs$909.48 million02/21/2024$12.07$11.76-2.57%$12.12$11.67407,778 shs$637.39 million02/20/2024$12.60$12.07-4.21%$12.58$11.99476,863 shs$654.19 million02/19/2024$12.60$12.60$12.77$12.36286,000 shs$682.93 million02/16/2024$12.73$12.60-1.02%$12.77$12.36286,027 shs$682.92 million02/15/2024$12.13$12.73+4.95%$12.79$12.32430,685 shs$689.98 million02/14/2024$11.91$12.13+1.85%$12.24$11.86288,601 shs$657.45 million02/13/2024$12.77$11.91-6.73%$12.34$11.76563,345 shs$645.52 million02/12/2024$12.07$12.77+5.80%$12.90$12.18421,645 shs$692.13 million02/09/2024$11.77$12.07+2.55%$12.14$11.59316,692 shs$654.19 million02/08/2024$11.35$11.77+3.70%$11.84$11.22381,505 shs$637.93 million02/07/2024$11.38$11.35-0.26%$11.44$11.05462,872 shs$615.17 million02/06/2024$11.30$11.38+0.71%$11.65$11.28439,013 shs$616.80 million02/05/2024$11.51$11.30-1.82%$11.39$10.78599,744 shs$612.46 million02/02/2024$11.73$11.51-1.88%$11.72$11.03628,545 shs$623.84 million[BUY ALERT] Our #1 A.I. Stock for March (Ad)It's the one AI stock nobody is talking about. Cathy Wood just bought 11 million shares of it.Get the name of the stock here - before it takes off >>>02/01/2024$12.03$11.73-2.49%$12.27$11.64469,170 shs$635.77 million01/31/2024$12.57$12.03-4.30%$12.61$11.97448,830 shs$652.04 million01/30/2024$13.03$12.57-3.53%$13.00$12.54301,771 shs$681.29 million01/29/2024$13.02$13.03+0.08%$13.04$12.66378,225 shs$706.23 million01/26/2024$13.14$13.02-0.88%$13.31$12.86319,555 shs$705.70 million01/25/2024$14.01$13.14-6.25%$14.62$12.92568,477 shs$711.92 million01/24/2024$13.99$14.01+0.14%$14.27$13.84323,933 shs$759.34 million01/23/2024$13.48$13.99+3.82%$14.23$13.87433,417 shs$758.26 million01/22/2024$12.48$13.48+7.97%$13.50$12.55476,277 shs$730.35 million01/19/2024$12.68$12.49-1.50%$12.84$12.03469,014 shs$676.96 million01/18/2024$12.89$12.68-1.63%$13.04$12.41434,053 shs$687.26 million01/17/2024$13.01$12.89-0.92%$13.17$12.69427,423 shs$698.64 million01/16/2024$13.09$13.01-0.61%$13.08$12.82478,896 shs$705.14 million01/15/2024$13.09$13.09$13.69$12.93355,900 shs$709.48 million01/12/2024$13.23$13.09-1.06%$13.69$12.93355,931 shs$709.48 million01/11/2024$13.54$13.23-2.29%$13.53$13.11368,690 shs$717.08 million01/10/2024$13.33$13.54+1.58%$13.61$13.21568,731 shs$733.87 million01/09/2024$14.97$13.33-10.96%$14.70$13.03816,790 shs$722.49 million01/08/2024$14.93$14.97+0.27%$15.66$14.79639,833 shs$811.37 million01/05/2024$14.59$14.93+2.33%$15.43$14.28718,820 shs$809.21 million01/04/2024$14.70$14.59-0.75%$14.86$14.42896,461 shs$790.78 million01/03/2024$15.87$14.70-7.37%$15.68$14.571.02 million shs$796.74 million01/02/2024$15.31$15.87+3.66%$15.98$15.03929,860 shs$860.15 million01/01/2024$15.31$15.31$15.63$15.08850,600 shs$829.80 million12/29/2023$15.62$15.31-1.98%$15.63$15.08850,391 shs$829.80 million12/28/2023$15.49$15.62+0.84%$15.74$15.17792,151 shs$846.60 million Related Companies: Sylvamo Stock Chart Nexa Resources Stock Chart U.S. Silica Stock Chart Metallus Stock Chart Ferroglobe Stock Chart Critical Metals Stock Chart TimkenSteel Stock Chart Algoma Steel Group Stock Chart Lithium Americas Stock Chart Fortuna Silver Mines Stock Chart Receive MATV Stock News and Ratings via EmailSign-up to receive the latest news and ratings for Mativ and its competitors with MarketBeat's FREE daily newsletter. This page (NYSE:MATV) was last updated on 3/29/2024 by MarketBeat.com Staff From Our PartnersTrump’s “Tax Free” Retirement Strategy Gold Safe ExchangeDid You Get Your Free Bitcoin Yet?Crypto Swap ProfitsTop Project Outperforms BTC in 2023…Crypto 101 MediaMake This $3 Trade the Instant the Opening Bell RingsMonument Traders AllianceAI Cracks Open Largest Untapped Energy Reserve on EarthBanyan Hill PublishingThis AI Trade Machine Made 1,729%* (With 89% Wins)Prosper Trading Academy“The Stock Market’s Bull Run is Far from Over” -BarronsVertical Research AdvisoryAI healthcare stock poised for 36,996% growth?Behind the Markets Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding Mativ Holdings, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Get 30 Days of MarketBeat All Access Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools: Best-in-Class Portfolio Monitoring View the latest news, buy/sell ratings, SEC filings and insider transactions for your stocks. Compare your portfolio performance to leading indices and get personalized stock ideas based on your portfolio. Stock Ideas and Recommendations Get daily stock ideas from top-performing Wall Street analysts. Get short term trading ideas from the MarketBeat Idea Engine. View which stocks are hot on social media with MarketBeat's trending stocks report. Advanced Stock Screeners and Research Tools Identify stocks that meet your criteria using seven unique stock screeners. See what's happening in the market right now with MarketBeat's real-time news feed. Export data to Excel for your own analysis. Start Your 30-Day Free Trial Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Your Password: or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Choose a Password: Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.