MATV - Mativ Holdings, Inc.
10.03
-0.040 -0.399%
Share volume: 329,623
Last Updated: 03-04-2026
Business Supplies/Paper And Allied Products:
0.01%
PREVIOUS CLOSE
CHG
CHG%
$10.07
0.00
0.00%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-04-2026 | $10.27 | $10.27 | $10.27 | $10.27 | $9.92 | $9.92 | $10.03 | $10.03 | 329,623 | $329,623.00 |
| 03-03-2026 | $10.29 | $10.29 | $10.34 | $10.34 | $9.87 | $9.87 | $10.07 | $10.07 | 338,184 | $326,796.00 |
| 03-02-2026 | $10.66 | $10.66 | $10.89 | $10.89 | $10.48 | $10.48 | $10.68 | $10.68 | 368,829 | $368,829.00 |
| 02-27-2026 | $10.78 | $10.78 | $10.97 | $10.97 | $10.56 | $10.56 | $10.84 | $10.84 | 465,086 | $465,086.00 |
| 02-26-2026 | $11.03 | $11.03 | $11.24 | $11.24 | $10.78 | $10.78 | $11.06 | $11.06 | 585,983 | $585,983.00 |
| 02-25-2026 | $10.91 | $10.91 | $11.05 | $11.05 | $10.69 | $10.69 | $11.02 | $11.02 | 381,263 | $381,263.00 |
| 02-24-2026 | $11.01 | $11.01 | $11.39 | $11.39 | $10.78 | $10.78 | $10.83 | $10.83 | 473,273 | $473,273.00 |
| 02-23-2026 | $11.24 | $11.24 | $11.50 | $11.50 | $10.73 | $10.73 | $10.98 | $10.98 | 659,120 | $659,120.00 |
| 02-20-2026 | $12.76 | $12.76 | $12.91 | $12.91 | $11.36 | $11.36 | $11.41 | $11.41 | 610,862 | $610,862.00 |
| 02-19-2026 | $14.42 | $14.42 | $14.65 | $14.65 | $12.68 | $12.68 | $13.29 | $13.29 | 514,495 | $514,495.00 |