Free Trial

Mativ (MATV) Stock Chart & Stock Price History

Mativ logo
$8.62 -0.13 (-1.43%)
As of 02:56 PM Eastern
This is a fair market value 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 37.56%, with a year-to-date return of -28.95%. In the past month, the stock has increased 1.45%, reflecting recent market activity.

As of the latest close, Mativ traded at $8.76 with a market cap of $480.83 million and volume of 485,551 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
-7.87%
1 Month
Performance
+1.45%
3 Month
Performance
-40.75%
Year-To-Date
Performance
-28.95%
1 Year
Performance
+37.56%

MATV Stock Chart for Tuesday, May, 12, 2026

Mativ Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/11/2026$9.33$8.76
-6.10%
$9.39$8.66485,551 shs$480.83 million
05/08/2026$9.36$9.33
-0.32%
$9.55$8.99590,337 shs$515.77 million
05/07/2026$9.34$9.36
+0.21%
$9.56$8.66803,342 shs$513.69 million
05/06/2026$9.14$9.34
+2.21%
$9.55$9.15352,461 shs$512.59 million
05/05/2026N/A$9.14$9.28$8.88238,121 shs$501.51 million
04/30/2026$9.45$9.27
-1.91%
$9.37$9.00347,122 shs$508.36 million
04/29/2026$9.70$9.45
-2.63%
$9.73$9.37346,659 shs$518.25 million
04/28/2026$9.65$9.70
+0.57%
$9.76$9.52190,018 shs$532.24 million
04/27/2026$9.76$9.65
-1.19%
$9.97$9.60382,619 shs$529.22 million
04/24/2026$9.67$9.76
+0.99%
$9.84$9.57238,821 shs$535.59 million
04/23/2026$9.68$9.67
-0.10%
$9.76$9.58253,076 shs$530.31 million
04/22/2026$9.71$9.68
-0.31%
$9.99$9.63268,572 shs$530.87 million
04/21/2026$9.72$9.71
-0.11%
$9.86$9.59293,149 shs$532.51 million
04/20/2026$9.57$9.72
+1.58%
$9.77$9.48319,842 shs$533.11 million
04/17/2026$9.43$9.57
+1.49%
$9.93$9.53342,652 shs$524.82 million
04/16/2026$9.19$9.43
+2.53%
$9.45$9.21338,929 shs$517.15 million
04/15/2026$9.26$9.19
-0.73%
$9.34$9.11265,663 shs$504.37 million
04/14/2026$9.27$9.26
-0.08%
$9.39$9.17412,997 shs$508.09 million
04/13/2026$8.50$9.27
+9.00%
$9.31$8.49629,657 shs$508.48 million

This page (NYSE:MATV) was last updated on 5/12/2026 by MarketBeat.com Staff.
From Our Partners