Canada markets close in 56 minutes

Mativ Holdings, Inc. (MATV)

NYSE - NYSE Delayed Price. Currency in USD
Add to watchlist
16.51+0.51 (+3.19%)
At close: 01:00PM EDT
16.51 +0.02 (+0.12%)
After hours: 01:01PM EDT
Time Period:
Jul 03, 2023 - Jul 03, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jul 03, 202416.2016.6116.0016.5116.51140,594
Jul 02, 202416.0516.2615.9016.0016.00204,300
Jul 01, 202416.9616.9615.8515.9915.99226,400
Jun 28, 202417.3417.4616.6816.9616.96560,100
Jun 27, 202417.1117.1116.7717.0017.00172,300
Jun 26, 202416.7117.0116.6116.9916.99182,200
Jun 25, 202417.1017.1916.8316.9116.91173,100
Jun 24, 202417.2017.6017.0517.2717.27225,300
Jun 21, 202416.9817.4316.9317.1817.181,011,700
Jun 20, 202416.9817.3016.9317.1017.10247,500
Jun 18, 202416.9317.4316.8617.1817.18407,200
Jun 17, 202416.2916.9315.7316.9316.93309,400
Jun 14, 202417.5117.6416.3516.5316.53311,700
Jun 13, 202417.7317.9217.5317.8217.82240,500
Jun 12, 202417.4418.2017.4417.8317.83332,600
Jun 11, 202416.2617.0516.1016.7416.74409,000
Jun 10, 202416.5916.6216.3116.4616.46328,200
Jun 07, 202416.9817.2116.6816.8116.81291,100
Jun 06, 202417.0517.3917.0517.2217.22252,900
Jun 05, 202417.0717.1216.7717.1017.10209,400
Jun 04, 202417.1817.1816.6716.8716.87332,300
Jun 03, 202418.2618.2617.3617.4617.46614,100
May 31, 202418.5118.5117.8217.9717.97244,500
May 30, 202417.7718.4017.7718.4018.40402,700
May 29, 202418.0318.0917.5817.6417.64362,900
May 28, 202418.8518.9518.1918.4418.44456,200
May 24, 202418.9819.3418.7018.7218.72417,600
May 23, 202418.8618.8618.4918.8118.81331,500
May 23, 20240.1 Dividend
May 22, 202418.8619.0818.7318.8818.78361,300
May 21, 202418.3919.0518.3719.0518.95313,900
May 20, 202418.3818.5518.3018.4818.38361,000
May 17, 202418.1318.3117.9218.3118.21300,200
May 16, 202417.6217.9917.5017.9517.85345,800
May 15, 202418.0618.2217.7817.7817.69225,800
May 14, 202417.5317.9517.4717.7917.70296,000
May 13, 202418.4518.5917.0317.0416.95453,100
May 10, 202418.4918.8918.0018.1418.04275,200
May 09, 202417.4918.6016.9618.4818.38452,200
May 08, 202418.0718.5318.0718.5318.43361,700
May 07, 202418.5318.6218.0518.1418.04363,200
May 06, 202418.4518.7818.3418.4118.31314,300
May 03, 202418.7318.8118.1418.2418.14196,800
May 02, 202418.2618.5018.2318.3518.25295,400
May 01, 202418.3618.7617.9718.0017.90291,300
Apr 30, 202418.1918.5518.1518.2618.16206,500
Apr 29, 202417.9418.7417.9418.5618.46274,600
Apr 26, 202417.9418.2117.6217.8817.79184,400
Apr 25, 202418.0618.2517.7017.8417.75251,500
Apr 24, 202417.9618.3517.8518.3418.24225,500
Apr 23, 202417.7718.3417.5518.1918.09221,100
Apr 22, 202417.9118.0717.7117.8517.76242,600
Apr 19, 202417.4717.9017.3617.8817.79263,400
Apr 18, 202417.4217.8717.3117.6017.51316,900
Apr 17, 202417.6617.8417.1617.2217.13216,200
Apr 16, 202417.1717.5616.8717.4317.34225,800
Apr 15, 202417.4117.5817.1817.4117.32249,200
Apr 12, 202417.7117.9017.3217.4217.33186,100
Apr 11, 202417.8418.0617.6017.8617.77224,300
Apr 10, 202417.8518.1217.5017.7417.65270,800
Apr 09, 202418.5218.7118.4418.5818.48233,700
Apr 08, 202418.8318.9518.3518.3818.28169,000
Apr 05, 202418.3618.7018.3618.6118.51191,700
Apr 04, 202418.7319.0018.3918.5018.40271,900
Apr 03, 202418.5818.7517.7818.3818.28565,000
Apr 02, 202418.2618.6817.9318.6518.55595,000
Apr 01, 202418.9018.9218.3718.5618.46248,000
Mar 28, 202418.3419.0218.3418.7518.65557,100
Mar 27, 202418.1118.7518.0318.4118.31572,200
Mar 26, 202417.7718.1317.6917.7817.69351,400
Mar 25, 202417.5618.0117.5517.5517.46391,600
Mar 22, 202417.8818.0717.3617.4517.36280,300
Mar 21, 202418.0418.0917.7117.9117.82362,000
Mar 20, 202417.9418.2217.7118.0317.93498,200
Mar 19, 202417.7018.0717.2517.5417.45348,200
Mar 18, 202417.8517.9417.5117.7517.66436,500
Mar 15, 202417.4018.1517.3817.8817.791,735,500
Mar 14, 202417.9518.0917.3717.5417.45351,800
Mar 13, 202417.9618.5017.9118.1118.01495,000
Mar 12, 202418.1518.4217.8018.0317.93557,700
Mar 11, 202417.8318.5517.6918.1718.07423,500
Mar 08, 202418.5218.9017.9918.0017.90378,900
Mar 07, 202418.3118.6918.0118.1818.08346,300
Mar 07, 20240.1 Dividend
Mar 06, 202418.3518.5717.8718.0417.84392,700
Mar 05, 202417.7118.3717.7117.9817.79429,500
Mar 04, 202417.5518.3617.3617.9417.75530,800
Mar 01, 202417.3117.8717.1117.6017.41534,400
Feb 29, 202416.9617.4816.7717.3717.18613,300
Feb 28, 202416.8716.9416.2716.5916.41416,400
Feb 27, 202416.3417.5916.2516.9816.801,389,500
Feb 26, 202416.2516.5515.8316.3016.12622,100
Feb 23, 202416.5016.9215.8916.3216.141,081,300
Feb 22, 202412.0216.9512.0216.7816.601,938,500
Feb 21, 202411.9912.1211.6711.7611.63409,200
Feb 20, 202412.2812.5811.9912.0711.94477,300
Feb 16, 202412.5612.7712.3612.6012.46286,000
Feb 15, 202412.3212.7912.3212.7312.59430,700
Feb 14, 202412.1112.2411.8612.1312.00288,600
Feb 13, 202412.1312.3411.7611.9111.78563,500
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...