Mativ Holdings, Inc. Common Stock (MATV)
9.1600
-0.1000 (-1.08%)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 2/05/2025 | 9.23 | 9.31 | 9.10 | 9.16 | 296,203 | 9.16 |
| 2/04/2025 | 9.11 | 9.33 | 9.09 | 9.26 | 418,508 | 9.26 |
| 2/03/2025 | 9.26 | 9.30 | 8.93 | 9.07 | 416,511 | 9.07 |
| 1/31/2025 | 9.52 | 9.71 | 9.36 | 9.55 | 429,474 | 9.55 |
| 1/30/2025 | 9.65 | 9.71 | 9.36 | 9.49 | 314,770 | 9.49 |
| 1/29/2025 | 9.44 | 9.62 | 9.21 | 9.59 | 434,857 | 9.59 |
| 1/28/2025 | 9.86 | 9.94 | 9.44 | 9.44 | 327,898 | 9.44 |
| 1/27/2025 | 9.72 | 9.91 | 9.52 | 9.86 | 442,648 | 9.86 |
| 1/24/2025 | 9.56 | 9.71 | 9.53 | 9.69 | 293,402 | 9.69 |
| 1/23/2025 | 9.47 | 9.63 | 9.41 | 9.55 | 351,700 | 9.55 |
| 1/22/2025 | 9.76 | 9.77 | 9.44 | 9.50 | 385,727 | 9.50 |
| 1/21/2025 | 9.74 | 10.13 | 9.63 | 9.92 | 561,458 | 9.92 |
| 1/17/2025 | 9.87 | 9.99 | 9.48 | 9.56 | 366,580 | 9.56 |
| 1/16/2025 | 9.79 | 9.96 | 9.55 | 9.67 | 520,682 | 9.67 |
| 1/15/2025 | 10.25 | 10.44 | 9.82 | 9.85 | 435,135 | 9.85 |
| 1/14/2025 | 9.77 | 9.93 | 9.63 | 9.87 | 348,184 | 9.87 |
| 1/13/2025 | 9.44 | 9.70 | 9.44 | 9.66 | 369,186 | 9.66 |
| 1/10/2025 | 9.85 | 10.16 | 9.46 | 9.60 | 425,066 | 9.60 |
| 1/08/2025 | 10.05 | 10.19 | 9.74 | 9.96 | 708,979 | 9.96 |
| 1/07/2025 | 10.85 | 10.97 | 9.95 | 10.13 | 672,176 | 10.13 |
| 1/06/2025 | 11.11 | 12.11 | 10.83 | 10.84 | 498,991 | 10.84 |
| 1/03/2025 | 10.72 | 11.37 | 10.71 | 10.97 | 433,596 | 10.97 |
| 1/02/2025 | 11.00 | 11.25 | 10.71 | 10.72 | 300,654 | 10.72 |
| 12/31/2024 | 10.85 | 0.00 | 10.90 | 10.90 | 0 | 10.90 |
| 12/30/2024 | 10.92 | 11.02 | 10.69 | 10.85 | 336,680 | 10.85 |
| 12/27/2024 | 11.10 | 11.28 | 10.88 | 10.98 | 343,998 | 10.98 |
| 12/26/2024 | 11.05 | 11.22 | 10.96 | 11.18 | 465,230 | 11.18 |
| 12/24/2024 | 11.38 | 11.38 | 11.11 | 11.12 | 180,222 | 11.12 |
| 12/23/2024 | 11.46 | 11.56 | 10.95 | 11.34 | 567,255 | 11.34 |
| 12/20/2024 | 11.43 | 11.98 | 11.43 | 11.46 | 2,643,601 | 11.46 |
| 12/19/2024 | 11.71 | 11.84 | 11.54 | 11.64 | 411,368 | 11.64 |
| 12/18/2024 | 11.96 | 12.08 | 11.33 | 11.48 | 1,069,167 | 11.48 |
| 12/17/2024 | 12.11 | 12.25 | 11.80 | 11.81 | 639,005 | 11.81 |
| 12/16/2024 | 11.86 | 12.37 | 11.83 | 12.34 | 656,810 | 12.34 |
| 12/13/2024 | 11.80 | 12.03 | 11.55 | 11.95 | 326,006 | 11.95 |
| 12/12/2024 | 11.78 | 12.09 | 11.71 | 11.96 | 528,997 | 11.96 |
| 12/11/2024 | 12.25 | 12.26 | 11.80 | 11.86 | 846,120 | 11.86 |
| 12/10/2024 | 12.09 | 12.28 | 11.84 | 12.18 | 459,194 | 12.18 |
| 12/09/2024 | 12.39 | 12.53 | 12.01 | 12.04 | 390,931 | 12.04 |
| 12/06/2024 | 12.38 | 12.51 | 12.06 | 12.13 | 304,160 | 12.13 |
| 12/05/2024 | 12.71 | 13.03 | 12.29 | 12.31 | 348,404 | 12.31 |
| 12/04/2024 | 12.86 | 13.03 | 12.66 | 12.71 | 485,069 | 12.71 |
| 12/03/2024 | 13.35 | 13.43 | 12.68 | 12.75 | 366,061 | 12.75 |
| 12/02/2024 | 13.24 | 13.43 | 13.11 | 13.35 | 369,327 | 13.35 |
| 11/29/2024 | 13.54 | 13.60 | 13.13 | 13.15 | 244,562 | 13.15 |
| 11/27/2024 | 13.58 | 13.91 | 13.27 | 13.53 | 270,646 | 13.43 |
| 11/26/2024 | 13.80 | 13.80 | 13.30 | 13.48 | 300,847 | 13.38 |
| 11/25/2024 | 13.39 | 14.42 | 13.37 | 14.02 | 499,959 | 13.92 |
| 11/22/2024 | 12.77 | 13.27 | 12.59 | 13.19 | 638,747 | 13.09 |
| 11/21/2024 | 12.39 | 12.85 | 12.39 | 12.72 | 546,774 | 12.63 |
| 11/20/2024 | 12.47 | 12.77 | 12.01 | 12.52 | 345,678 | 12.43 |
| 11/19/2024 | 12.25 | 12.55 | 12.04 | 12.49 | 386,833 | 12.40 |
| 11/18/2024 | 12.14 | 12.54 | 12.10 | 12.43 | 413,974 | 12.34 |
| 11/15/2024 | 12.33 | 12.52 | 11.85 | 11.96 | 406,224 | 11.87 |
| 11/14/2024 | 12.49 | 12.52 | 11.94 | 12.10 | 405,620 | 12.01 |
| 11/13/2024 | 12.95 | 13.16 | 12.25 | 12.30 | 487,428 | 12.21 |
| 11/12/2024 | 13.35 | 13.68 | 12.85 | 12.93 | 584,309 | 12.83 |
| 11/11/2024 | 13.60 | 13.67 | 13.25 | 13.49 | 491,746 | 13.39 |
| 11/08/2024 | 13.83 | 13.83 | 12.91 | 13.23 | 731,163 | 13.13 |
| 11/07/2024 | 14.91 | 15.21 | 13.53 | 13.73 | 684,962 | 13.63 |
| 11/06/2024 | 17.00 | 17.47 | 16.73 | 17.40 | 547,050 | 17.27 |