MATV - Mativ Holdings, Inc.
9.57
0.130 1.358%
Share volume: 342,651
Last Updated: 04-17-2026
Business Supplies/Paper And Allied Products:
0.00%
PREVIOUS CLOSE
CHG
CHG%
$9.44
0.13
0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-17-2026 | $9.53 | $9.53 | $9.93 | $9.93 | $9.53 | $9.53 | $9.57 | $9.57 | 342,651 | $342,651.00 |
| 04-16-2026 | $9.21 | $9.21 | $9.45 | $9.45 | $9.21 | $9.21 | $9.44 | $9.44 | 338,928 | $338,928.00 |
| 04-15-2026 | $9.25 | $9.25 | $9.34 | $9.34 | $9.11 | $9.11 | $9.23 | $9.23 | 265,664 | $265,664.00 |
| 04-14-2026 | $9.27 | $9.27 | $9.39 | $9.39 | $9.17 | $9.17 | $9.26 | $9.26 | 412,996 | $412,996.00 |
| 04-13-2026 | $8.49 | $8.49 | $9.31 | $9.31 | $8.49 | $8.49 | $9.29 | $9.29 | 629,667 | $629,667.00 |
| 04-10-2026 | $8.55 | $8.55 | $8.79 | $8.79 | $8.47 | $8.47 | $8.51 | $8.51 | 445,417 | $445,417.00 |
| 04-09-2026 | $8.31 | $8.31 | $8.63 | $8.63 | $8.31 | $8.31 | $8.48 | $8.48 | 513,664 | $513,664.00 |
| 04-08-2026 | $8.50 | $8.50 | $8.69 | $8.69 | $8.31 | $8.31 | $8.41 | $8.41 | 503,534 | $503,534.00 |
| 04-07-2026 | $8.34 | $8.34 | $8.48 | $8.48 | $7.94 | $7.94 | $8.05 | $8.05 | 412,140 | $412,140.00 |
| 04-06-2026 | $8.33 | $8.33 | $8.42 | $8.42 | $8.16 | $8.16 | $8.37 | $8.37 | 408,245 | $408,245.00 |